1,200$
-16,08%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,40 | 1,40 | 1,18 | 1,22 | -14,69% | 71.802,00 |
| 12.12.2025 | 1,40 | 1,48 | 1,35 | 1,43 | 2,88% | 386.611,00 |
| 11.12.2025 | 1,31 | 1,41 | 1,28 | 1,39 | 5,30% | 117.072,00 |
| 10.12.2025 | 1,32 | 1,34 | 1,29 | 1,32 | 0,76% | 54.533,00 |
| 09.12.2025 | 1,34 | 1,34 | 1,27 | 1,31 | 0,00% | 91.442,00 |
| 08.12.2025 | 1,39 | 1,39 | 1,30 | 1,31 | -8,39% | 118.407,00 |
| 05.12.2025 | 1,33 | 1,52 | 1,32 | 1,43 | 6,72% | 420.250,00 |
| 04.12.2025 | 1,26 | 1,37 | 1,25 | 1,34 | 0,00% | 131.142,00 |
| 03.12.2025 | 1,29 | 1,36 | 1,26 | 1,34 | 1,52% | 62.898,00 |
| 02.12.2025 | 1,23 | 1,33 | 1,22 | 1,32 | 3,94% | 85.191,00 |
| 01.12.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -4,51% | 52.544,00 |
| 28.11.2025 | 1,31 | 1,35 | 1,27 | 1,33 | 0,76% | 59.599,00 |
| 26.11.2025 | 1,34 | 1,39 | 1,30 | 1,32 | -5,71% | 205.942,00 |
| 25.11.2025 | 1,22 | 1,42 | 1,21 | 1,40 | 14,75% | 559.550,00 |
| 24.11.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 1,67% | 211.699,00 |
| 21.11.2025 | 1,17 | 1,25 | 1,13 | 1,20 | -4,00% | 452.112,00 |
| 20.11.2025 | 1,39 | 1,44 | 1,23 | 1,25 | 1,63% | 7.582.815,00 |
| 19.11.2025 | 1,45 | 1,46 | 1,23 | 1,23 | -15,75% | 4.153.233,00 |
| 18.11.2025 | 1,63 | 1,66 | 1,39 | 1,46 | -11,52% | 3.111.229,00 |
| 17.11.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -3,23% | 38.812,00 |
| 14.11.2025 | 1,82 | 1,82 | 1,70 | 1,71 | -5,80% | 54.006,00 |
| 13.11.2025 | 1,89 | 1,91 | 1,72 | 1,81 | 4,62% | 223.046,00 |
| 12.11.2025 | 1,76 | 1,79 | 1,69 | 1,73 | -0,57% | 36.414,00 |
| 11.11.2025 | 1,59 | 1,76 | 1,59 | 1,74 | 7,41% | 41.305,00 |
| 10.11.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 1,25% | 34.994,00 |
| 07.11.2025 | 1,69 | 1,69 | 1,56 | 1,60 | -6,16% | 136.199,00 |
| 06.11.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -1,45% | 19.531,00 |
| 05.11.2025 | 1,73 | 1,74 | 1,70 | 1,73 | 0,00% | 20.095,00 |
| 04.11.2025 | 1,81 | 1,84 | 1,67 | 1,73 | -6,49% | 117.435,00 |
| 03.11.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -1,60% | 33.958,00 |
| 31.10.2025 | 1,83 | 1,92 | 1,82 | 1,88 | 1,62% | 26.123,00 |
| 30.10.2025 | 1,88 | 1,90 | 1,80 | 1,85 | -1,60% | 29.624,00 |
| 29.10.2025 | 2,00 | 2,02 | 1,86 | 1,88 | -6,00% | 134.630,00 |
| 28.10.2025 | 2,04 | 2,05 | 2,00 | 2,00 | -1,96% | 54.263,00 |
| 27.10.2025 | 2,06 | 2,10 | 2,04 | 2,04 | -1,45% | 32.923,00 |
| 24.10.2025 | 2,04 | 2,14 | 2,04 | 2,07 | 1,97% | 50.596,00 |
| 23.10.2025 | 2,06 | 2,10 | 2,02 | 2,03 | -1,46% | 43.409,00 |
| 22.10.2025 | 2,10 | 2,15 | 2,02 | 2,06 | -4,63% | 94.268,00 |
| 21.10.2025 | 2,16 | 2,17 | 2,11 | 2,16 | 0,47% | 32.697,00 |
| 20.10.2025 | 2,10 | 2,18 | 2,09 | 2,15 | 2,38% | 15.371,00 |
| 17.10.2025 | 2,08 | 2,22 | 2,07 | 2,10 | 0,96% | 77.764,00 |
| 16.10.2025 | 2,22 | 2,26 | 2,07 | 2,08 | -5,45% | 74.424,00 |
| 15.10.2025 | 2,16 | 2,21 | 2,12 | 2,20 | 0,00% | 68.035,00 |
| 14.10.2025 | 2,13 | 2,24 | 2,13 | 2,20 | 3,29% | 192.349,00 |
| 13.10.2025 | 2,15 | 2,15 | 2,04 | 2,13 | 0,33% | 65.244,00 |
| 10.10.2025 | 2,36 | 2,40 | 2,10 | 2,12 | -9,66% | 311.862,00 |
| 09.10.2025 | 2,44 | 2,44 | 2,30 | 2,35 | -4,47% | 212.371,00 |
| 08.10.2025 | 2,27 | 2,50 | 2,26 | 2,46 | 8,85% | 343.685,00 |
| 07.10.2025 | 2,25 | 2,40 | 2,24 | 2,26 | 0,89% | 135.947,00 |
| 06.10.2025 | 2,28 | 2,31 | 2,22 | 2,24 | -2,18% | 85.480,00 |
| 03.10.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 1,33% | 4.465,00 |
| 02.10.2025 | 2,22 | 2,30 | 2,22 | 2,26 | 1,80% | 76.547,00 |
| 01.10.2025 | 2,19 | 2,28 | 2,17 | 2,22 | 1,37% | 30.496,00 |
| 30.09.2025 | 2,27 | 2,27 | 2,17 | 2,19 | -3,52% | 80.152,00 |
| 29.09.2025 | 2,22 | 2,40 | 2,21 | 2,27 | 3,65% | 278.578,00 |
| 26.09.2025 | 2,16 | 2,25 | 2,15 | 2,19 | 0,46% | 47.581,00 |
| 25.09.2025 | 2,15 | 2,19 | 2,13 | 2,18 | 0,00% | 22.268,00 |
| 24.09.2025 | 2,18 | 2,23 | 2,16 | 2,18 | 1,87% | 29.102,00 |
| 23.09.2025 | 2,25 | 2,30 | 2,11 | 2,14 | -5,73% | 116.754,00 |
| 22.09.2025 | 2,24 | 2,33 | 2,18 | 2,27 | -0,87% | 112.426,00 |
| 19.09.2025 | 2,37 | 2,45 | 2,22 | 2,29 | -2,97% | 138.744,00 |
| 18.09.2025 | 2,35 | 2,38 | 2,28 | 2,36 | 0,00% | 127.843,00 |
| 17.09.2025 | 2,35 | 2,45 | 2,30 | 2,36 | 1,72% | 197.179,00 |
| 16.09.2025 | 2,24 | 2,37 | 2,23 | 2,32 | 4,50% | 144.765,00 |
| 15.09.2025 | 2,15 | 2,26 | 2,12 | 2,22 | 3,74% | 118.042,00 |
| 12.09.2025 | 2,16 | 2,28 | 2,11 | 2,14 | -0,93% | 92.146,00 |
| 11.09.2025 | 2,17 | 2,22 | 2,16 | 2,16 | -0,46% | 30.334,00 |
| 10.09.2025 | 2,25 | 2,25 | 2,15 | 2,17 | -3,56% | 14.065,00 |
| 09.09.2025 | 2,10 | 2,26 | 2,10 | 2,25 | 4,65% | 80.420,00 |
| 08.09.2025 | 2,10 | 2,17 | 2,07 | 2,15 | 1,90% | 42.813,00 |
| 05.09.2025 | 2,03 | 2,15 | 2,03 | 2,11 | 0,96% | 36.479,00 |
| 04.09.2025 | 2,11 | 2,12 | 2,06 | 2,09 | -0,95% | 17.862,00 |
| 03.09.2025 | 2,14 | 2,19 | 2,10 | 2,11 | -2,31% | 34.428,00 |
| 02.09.2025 | 2,14 | 2,25 | 2,14 | 2,16 | -2,70% | 22.724,00 |
| 29.08.2025 | 2,21 | 2,23 | 2,17 | 2,22 | 1,83% | 26.812,00 |
| 28.08.2025 | 2,27 | 2,27 | 2,18 | 2,18 | -3,11% | 34.763,00 |
| 27.08.2025 | 2,23 | 2,30 | 2,23 | 2,25 | -0,22% | 28.247,00 |
| 26.08.2025 | 2,23 | 2,28 | 2,22 | 2,26 | 1,12% | 42.702,00 |
| 25.08.2025 | 2,27 | 2,28 | 2,22 | 2,23 | -2,19% | 14.318,00 |
| 22.08.2025 | 2,26 | 2,30 | 2,23 | 2,28 | 2,70% | 33.199,00 |
| 21.08.2025 | 2,22 | 2,24 | 2,17 | 2,22 | 0,00% | 24.446,00 |
| 20.08.2025 | 2,20 | 2,26 | 2,15 | 2,22 | -1,33% | 65.297,00 |
| 19.08.2025 | 2,32 | 2,32 | 2,21 | 2,25 | -2,17% | 38.947,00 |
| 18.08.2025 | 2,30 | 2,33 | 2,28 | 2,30 | -0,86% | 43.723,00 |
| 15.08.2025 | 2,30 | 2,40 | 2,28 | 2,32 | -0,85% | 76.972,00 |
| 14.08.2025 | 2,27 | 2,40 | 2,27 | 2,34 | 4,00% | 95.771,00 |
| 13.08.2025 | 2,21 | 2,26 | 2,20 | 2,25 | 1,81% | 45.185,00 |
| 12.08.2025 | 2,18 | 2,27 | 2,16 | 2,21 | -1,78% | 65.883,00 |
| 11.08.2025 | 2,28 | 2,30 | 2,19 | 2,25 | 0,45% | 71.600,00 |
| 08.08.2025 | 2,23 | 2,24 | 2,20 | 2,24 | 0,00% | 13.252,00 |
| 07.08.2025 | 2,25 | 2,28 | 2,20 | 2,24 | -1,32% | 27.451,00 |
| 06.08.2025 | 2,30 | 2,36 | 2,23 | 2,27 | -1,73% | 96.240,00 |
| 05.08.2025 | 2,34 | 2,36 | 2,30 | 2,31 | -2,53% | 60.597,00 |
| 04.08.2025 | 2,39 | 2,39 | 2,32 | 2,37 | -0,84% | 49.185,00 |
| 01.08.2025 | 2,41 | 2,41 | 2,31 | 2,39 | -1,65% | 50.634,00 |
| 31.07.2025 | 2,56 | 2,56 | 2,39 | 2,43 | -3,57% | 84.089,00 |
| 30.07.2025 | 2,61 | 2,61 | 2,48 | 2,52 | -5,62% | 64.180,00 |
| 29.07.2025 | 2,69 | 2,70 | 2,54 | 2,67 | 1,14% | 161.339,00 |
| 28.07.2025 | 2,64 | 2,71 | 2,62 | 2,64 | 0,00% | 76.925,00 |
| 25.07.2025 | 2,64 | 2,70 | 2,61 | 2,64 | -1,49% | 40.163,00 |