0,900$
-10,45%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 0,97 | 0,97 | 0,89 | 0,89 | -10,10% | 92.776,00 |
| 11.02.2026 | 1,01 | 1,01 | 0,99 | 0,99 | -1,00% | 171.514,00 |
| 10.02.2026 | 0,95 | 1,09 | 0,95 | 1,00 | 6,95% | 32.523,00 |
| 09.02.2026 | 0,93 | 0,99 | 0,93 | 0,94 | -0,53% | 16.613,00 |
| 06.02.2026 | 0,98 | 0,98 | 0,90 | 0,94 | -4,24% | 41.065,00 |
| 05.02.2026 | 1,01 | 1,07 | 0,98 | 0,98 | -1,84% | 43.394,00 |
| 04.02.2026 | 1,08 | 1,08 | 1,00 | 1,00 | -5,66% | 38.685,00 |
| 03.02.2026 | 1,10 | 1,12 | 1,03 | 1,06 | -3,64% | 97.989,00 |
| 02.02.2026 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | 36.338,00 |
| 30.01.2026 | 1,10 | 1,12 | 1,08 | 1,10 | 2,80% | 44.362,00 |
| 29.01.2026 | 1,07 | 1,13 | 1,07 | 1,07 | 0,00% | 65.208,00 |
| 28.01.2026 | 1,07 | 1,14 | 1,07 | 1,07 | 0,00% | 53.116,00 |
| 27.01.2026 | 1,08 | 1,09 | 1,07 | 1,07 | 0,00% | 44.972,00 |
| 26.01.2026 | 1,09 | 1,14 | 1,07 | 1,07 | -3,60% | 50.573,00 |
| 23.01.2026 | 1,13 | 1,13 | 1,08 | 1,11 | 3,74% | 46.310,00 |
| 22.01.2026 | 1,14 | 1,16 | 1,03 | 1,07 | -6,96% | 260.667,00 |
| 21.01.2026 | 1,09 | 1,18 | 1,09 | 1,15 | 7,48% | 82.315,00 |
| 20.01.2026 | 1,12 | 1,13 | 1,06 | 1,07 | -2,73% | 63.542,00 |
| 16.01.2026 | 1,07 | 1,13 | 1,06 | 1,10 | 2,80% | 77.162,00 |
| 15.01.2026 | 1,15 | 1,15 | 1,06 | 1,07 | -5,31% | 78.452,00 |
| 14.01.2026 | 1,14 | 1,18 | 1,12 | 1,13 | -1,74% | 19.000,00 |
| 13.01.2026 | 1,17 | 1,21 | 1,15 | 1,15 | -1,71% | 71.666,00 |
| 12.01.2026 | 1,27 | 1,27 | 1,16 | 1,17 | -9,30% | 133.828,00 |
| 09.01.2026 | 1,25 | 1,40 | 1,25 | 1,29 | 3,20% | 157.834,00 |
| 08.01.2026 | 1,16 | 1,31 | 1,16 | 1,25 | 4,17% | 97.348,00 |
| 07.01.2026 | 1,14 | 1,22 | 1,13 | 1,20 | 6,19% | 104.299,00 |
| 06.01.2026 | 1,13 | 1,17 | 1,13 | 1,13 | -1,74% | 12.724,00 |
| 05.01.2026 | 1,10 | 1,19 | 1,10 | 1,15 | 2,68% | 44.281,00 |
| 02.01.2026 | 1,06 | 1,14 | 1,06 | 1,12 | 5,66% | 49.851,00 |
| 31.12.2025 | 1,10 | 1,12 | 1,03 | 1,06 | -3,64% | 184.444,00 |
| 30.12.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -7,56% | 162.916,00 |
| 29.12.2025 | 1,19 | 1,24 | 1,12 | 1,19 | -2,46% | 313.312,00 |
| 26.12.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -0,81% | 41.744,00 |
| 24.12.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -2,38% | 15.408,00 |
| 23.12.2025 | 1,23 | 1,32 | 1,23 | 1,26 | 0,80% | 48.398,00 |
| 22.12.2025 | 1,19 | 1,35 | 1,19 | 1,25 | 5,04% | 155.546,00 |
| 19.12.2025 | 1,26 | 1,29 | 1,18 | 1,19 | -7,75% | 147.419,00 |
| 18.12.2025 | 1,26 | 1,36 | 1,25 | 1,29 | 7,50% | 222.371,00 |
| 17.12.2025 | 1,30 | 1,30 | 1,20 | 1,20 | -8,75% | 153.958,00 |
| 16.12.2025 | 1,32 | 1,32 | 1,26 | 1,32 | 9,58% | 94.576,00 |
| 15.12.2025 | 1,38 | 1,39 | 1,16 | 1,20 | -16,08% | 326.078,00 |
| 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 |