1,790$
6,55%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 14,00 | 15,50 | 12,89 | 13,21 | 654,86% | 32.649,00 |
| 04.11.2026 | 1,80 | 1,83 | 1,62 | 1,75 | 4,17% | 116.703,00 |
| 03.11.2026 | 1,52 | 1,77 | 1,51 | 1,68 | 3,07% | 174.830,00 |
| 02.11.2026 | 1,60 | 1,65 | 1,49 | 1,63 | 1,87% | 140.551,00 |
| 30.10.2026 | 1,55 | 1,61 | 1,51 | 1,60 | -1,54% | 36.683,00 |
| 29.10.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 1,61% | 37.271,00 |
| 28.10.2026 | 1,63 | 1,67 | 1,59 | 1,60 | 0,58% | 43.207,00 |
| 27.10.2026 | 1,59 | 1,68 | 1,54 | 1,59 | 0,00% | 114.784,00 |
| 26.10.2026 | 1,44 | 1,62 | 1,41 | 1,59 | 10,42% | 294.389,00 |
| 23.10.2026 | 1,32 | 1,54 | 1,32 | 1,44 | 8,27% | 125.918,00 |
| 22.10.2026 | 1,36 | 1,38 | 1,33 | 1,33 | -2,21% | 8.293,00 |
| 21.10.2026 | 1,32 | 1,39 | 1,32 | 1,36 | -0,73% | 26.329,00 |
| 20.10.2026 | 1,35 | 1,39 | 1,34 | 1,37 | 0,34% | 38.104,00 |
| 19.10.2026 | 1,32 | 1,39 | 1,32 | 1,37 | 3,44% | 38.467,00 |
| 16.10.2026 | 1,32 | 1,34 | 1,32 | 1,32 | -0,75% | 4.360,00 |
| 15.10.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,76% | 17.574,00 |
| 14.10.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -0,75% | 29.765,00 |
| 13.10.2026 | 1,34 | 1,37 | 1,33 | 1,33 | -2,21% | 28.238,00 |
| 12.10.2026 | 1,39 | 1,40 | 1,36 | 1,36 | 0,00% | 28.733,00 |
| 09.10.2026 | 1,35 | 1,44 | 1,35 | 1,36 | 2,26% | 56.128,00 |
| 08.10.2026 | 1,32 | 1,36 | 1,32 | 1,33 | 0,00% | 28.001,00 |
| 07.10.2026 | 1,35 | 1,35 | 1,33 | 1,33 | 0,00% | 19.997,00 |
| 06.10.2026 | 1,38 | 1,38 | 1,32 | 1,33 | 0,00% | 16.708,00 |
| 05.10.2026 | 1,36 | 1,39 | 1,33 | 1,33 | 0,00% | 29.767,00 |
| 02.10.2026 | 1,37 | 1,39 | 1,33 | 1,33 | -1,48% | 28.337,00 |
| 01.10.2026 | 1,34 | 1,37 | 1,32 | 1,35 | -0,74% | 99.969,00 |
| 30.09.2026 | 1,35 | 1,41 | 1,34 | 1,36 | -1,09% | 60.668,00 |
| 29.09.2026 | 1,35 | 1,42 | 1,34 | 1,38 | 1,10% | 60.531,00 |
| 28.09.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -1,45% | 17.395,00 |
| 25.09.2026 | 1,38 | 1,40 | 1,35 | 1,38 | -1,43% | 101.106,00 |
| 24.09.2026 | 1,39 | 1,42 | 1,37 | 1,40 | 1,45% | 38.964,00 |
| 23.09.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -0,72% | 53.681,00 |
| 22.09.2026 | 1,39 | 1,44 | 1,37 | 1,39 | 0,72% | 38.335,00 |
| 21.09.2026 | 1,38 | 1,46 | 1,37 | 1,38 | 1,47% | 120.104,00 |
| 18.09.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -2,16% | 11.242,00 |
| 17.09.2026 | 1,49 | 1,51 | 1,32 | 1,39 | 8,59% | 317.248,00 |
| 16.09.2026 | 1,26 | 1,31 | 1,26 | 1,28 | 0,00% | 54.946,00 |
| 15.09.2026 | 1,27 | 1,31 | 1,25 | 1,28 | -1,54% | 79.056,00 |
| 14.09.2026 | 1,29 | 1,32 | 1,27 | 1,30 | 0,78% | 58.462,00 |
| 11.09.2026 | 1,33 | 1,35 | 1,29 | 1,29 | -1,53% | 28.135,00 |
| 10.09.2026 | 1,31 | 1,34 | 1,29 | 1,31 | 0,00% | 20.500,00 |
| 09.09.2026 | 1,32 | 1,33 | 1,28 | 1,31 | -1,50% | 52.816,00 |
| 08.09.2026 | 1,36 | 1,39 | 1,31 | 1,33 | -3,62% | 63.668,00 |
| 04.09.2026 | 1,34 | 1,40 | 1,33 | 1,38 | 4,55% | 9.542,00 |
| 03.09.2026 | 1,34 | 1,41 | 1,32 | 1,32 | -3,30% | 45.538,00 |
| 02.09.2026 | 1,36 | 1,40 | 1,33 | 1,37 | 3,41% | 19.748,00 |
| 01.09.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -2,22% | 104.483,00 |
| 31.08.2026 | 1,38 | 1,42 | 1,35 | 1,35 | -2,17% | 90.046,00 |
| 28.08.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -3,50% | 111.947,00 |
| 27.08.2026 | 1,42 | 1,45 | 1,41 | 1,43 | 0,00% | 29.818,00 |
| 26.08.2026 | 1,48 | 1,48 | 1,36 | 1,43 | -0,69% | 60.914,00 |
| 25.08.2026 | 1,44 | 1,47 | 1,39 | 1,44 | 0,70% | 118.474,00 |
| 24.08.2026 | 1,48 | 1,61 | 1,41 | 1,43 | -2,05% | 164.409,00 |
| 21.08.2026 | 1,58 | 1,62 | 1,45 | 1,46 | -7,59% | 71.608,00 |
| 20.08.2026 | 1,57 | 1,65 | 1,54 | 1,58 | -0,63% | 63.936,00 |
| 19.08.2026 | 1,46 | 1,63 | 1,45 | 1,59 | 9,66% | 86.112,00 |
| 18.08.2026 | 1,49 | 1,64 | 1,45 | 1,45 | -0,68% | 268.993,00 |
| 17.08.2026 | 1,44 | 1,54 | 1,43 | 1,46 | -0,68% | 73.929,00 |
| 14.08.2026 | 1,45 | 1,50 | 1,44 | 1,47 | 2,80% | 40.717,00 |
| 13.08.2026 | 1,45 | 1,46 | 1,41 | 1,43 | -0,69% | 23.996,00 |
| 12.08.2026 | 1,45 | 1,48 | 1,41 | 1,44 | -1,37% | 38.615,00 |
| 11.08.2026 | 1,43 | 1,47 | 1,40 | 1,46 | 3,55% | 56.585,00 |
| 10.08.2026 | 1,35 | 1,50 | 1,35 | 1,41 | -4,08% | 130.835,00 |
| 07.08.2026 | 1,48 | 1,49 | 1,42 | 1,47 | 2,80% | 54.554,00 |
| 06.08.2026 | 1,42 | 1,46 | 1,40 | 1,43 | 2,14% | 43.332,00 |
| 05.08.2026 | 1,48 | 1,50 | 1,40 | 1,40 | -6,04% | 118.412,00 |
| 04.08.2026 | 1,47 | 1,53 | 1,47 | 1,49 | 2,05% | 71.276,00 |
| 03.08.2026 | 1,47 | 1,50 | 1,42 | 1,46 | -0,68% | 63.069,00 |
| 31.07.2026 | 1,55 | 1,56 | 1,44 | 1,47 | -2,00% | 258.485,00 |
| 30.07.2026 | 1,67 | 1,73 | 1,48 | 1,50 | -10,18% | 261.721,00 |
| 29.07.2026 | 1,66 | 1,70 | 1,62 | 1,67 | 0,00% | 223.085,00 |
| 28.07.2026 | 1,62 | 1,73 | 1,61 | 1,67 | 1,83% | 140.461,00 |
| 27.07.2026 | 1,66 | 1,80 | 1,60 | 1,64 | -4,09% | 337.949,00 |
| 24.07.2026 | 1,88 | 1,90 | 1,69 | 1,71 | -7,57% | 332.283,00 |
| 23.07.2026 | 1,65 | 1,95 | 1,60 | 1,85 | 11,45% | 1.316.035,00 |
| 22.07.2026 | 2,15 | 2,33 | 1,49 | 1,66 | 7,79% | 52.100.708,00 |
| 21.07.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 1,32% | 10.286,00 |
| 20.07.2026 | 1,56 | 1,56 | 1,49 | 1,52 | 0,00% | 34.433,00 |
| 17.07.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -4,40% | 12.720,00 |
| 16.07.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 1,27% | 11.658,00 |
| 15.07.2026 | 1,55 | 1,59 | 1,55 | 1,57 | 0,64% | 70.174,00 |
| 14.07.2026 | 1,57 | 1,61 | 1,55 | 1,56 | -0,64% | 50.059,00 |
| 13.07.2026 | 1,59 | 1,64 | 1,57 | 1,57 | -4,27% | 6.124,00 |
| 10.07.2026 | 1,65 | 1,67 | 1,61 | 1,64 | -0,61% | 19.069,00 |
| 09.07.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 0,00% | 12.918,00 |
| 08.07.2026 | 1,63 | 1,67 | 1,60 | 1,65 | -1,20% | 25.416,00 |
| 07.07.2026 | 1,58 | 1,70 | 1,58 | 1,67 | 3,73% | 81.226,00 |
| 06.07.2026 | 1,56 | 1,69 | 1,56 | 1,61 | 3,21% | 104.327,00 |
| 02.07.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,89% | 33.198,00 |
| 01.07.2026 | 1,56 | 1,59 | 1,51 | 1,59 | 2,58% | 57.763,00 |
| 30.06.2026 | 1,53 | 1,59 | 1,52 | 1,55 | -1,27% | 43.550,00 |
| 29.06.2026 | 1,52 | 1,60 | 1,48 | 1,57 | 1,95% | 42.710,00 |
| 26.06.2026 | 1,58 | 1,59 | 1,49 | 1,54 | 1,99% | 71.283,00 |
| 25.06.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -2,58% | 14.042,00 |
| 24.06.2026 | 1,51 | 1,58 | 1,50 | 1,55 | 3,33% | 47.682,00 |
| 23.06.2026 | 1,49 | 1,52 | 1,49 | 1,50 | 0,00% | 7.294,00 |
| 22.06.2026 | 1,45 | 1,55 | 1,45 | 1,50 | 0,67% | 34.296,00 |
| 18.06.2026 | 1,49 | 1,59 | 1,49 | 1,49 | 0,00% | 26.188,00 |
| 17.06.2026 | 1,47 | 1,57 | 1,47 | 1,49 | 0,68% | 18.717,00 |
| 16.06.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,99% | 27.286,00 |