0,990$
-1,00%
Echtzeit-Aktienkurs iSpecimen Inc
Bid:
Ask:
Aktienkurse zur iSpecimen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,00 | 1,04 | 0,99 | 0,99 | -1,00% | 56.054,00 |
| 02.07.2025 | 0,96 | 1,00 | 0,96 | 1,00 | 4,10% | 7.740,00 |
| 01.07.2025 | 0,95 | 0,98 | 0,95 | 0,96 | -0,46% | 5.242,00 |
| 30.06.2025 | 0,95 | 1,03 | 0,90 | 0,97 | 2,77% | 127.593,00 |
| 27.06.2025 | 0,95 | 0,95 | 0,90 | 0,94 | -2,78% | 5.694,00 |
| 26.06.2025 | 0,90 | 0,97 | 0,90 | 0,97 | 7,32% | 31.422,00 |
| 25.06.2025 | 0,90 | 0,91 | 0,89 | 0,90 | -0,56% | 20.425,00 |
| 24.06.2025 | 0,86 | 0,91 | 0,86 | 0,91 | 5,24% | 23.967,00 |
| 23.06.2025 | 0,96 | 0,98 | 0,86 | 0,86 | -10,42% | 160.538,00 |
| 20.06.2025 | 0,98 | 1,01 | 0,95 | 0,96 | -2,04% | 66.826,00 |
| 18.06.2025 | 0,99 | 0,99 | 0,98 | 0,98 | -0,81% | 28.368,00 |
| 17.06.2025 | 0,98 | 1,01 | 0,98 | 0,99 | 0,81% | 34.184,00 |
| 16.06.2025 | 1,07 | 1,07 | 0,97 | 0,98 | -7,54% | 59.188,00 |
| 13.06.2025 | 1,15 | 1,15 | 1,00 | 1,06 | -6,19% | 112.201,00 |
| 12.06.2025 | 1,16 | 1,23 | 1,12 | 1,13 | -8,87% | 45.927,00 |
| 11.06.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -1,59% | 43.228,00 |
| 10.06.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,79% | 10.195,00 |
| 09.06.2025 | 1,30 | 1,30 | 1,24 | 1,27 | 0,79% | 35.482,00 |
| 06.06.2025 | 1,21 | 1,29 | 1,20 | 1,26 | 0,00% | 42.102,00 |
| 05.06.2025 | 1,25 | 1,29 | 1,24 | 1,26 | 0,80% | 28.942,00 |
| 04.06.2025 | 1,26 | 1,26 | 1,15 | 1,25 | -1,96% | 51.481,00 |
| 03.06.2025 | 1,17 | 1,33 | 1,17 | 1,28 | 9,91% | 115.413,00 |
| 02.06.2025 | 1,20 | 1,20 | 1,11 | 1,16 | -4,92% | 44.241,00 |
| 30.05.2025 | 1,24 | 1,29 | 1,16 | 1,22 | 1,67% | 66.419,00 |
| 29.05.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 9,09% | 65.225,00 |
| 28.05.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -1,79% | 44.210,00 |
| 27.05.2025 | 1,05 | 1,14 | 1,05 | 1,12 | 4,67% | 43.423,00 |
| 23.05.2025 | 1,13 | 1,14 | 1,06 | 1,07 | -6,14% | 38.066,00 |
| 22.05.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,44% | 5.394,00 |
| 21.05.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -2,55% | 19.569,00 |
| 20.05.2025 | 1,18 | 1,24 | 1,17 | 1,18 | 0,43% | 25.935,00 |
| 19.05.2025 | 1,12 | 1,20 | 1,12 | 1,17 | 3,54% | 14.650,00 |
| 16.05.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -3,42% | 17.304,00 |
| 15.05.2025 | 1,17 | 1,18 | 1,15 | 1,17 | -0,43% | 37.758,00 |
| 14.05.2025 | 1,17 | 1,22 | 1,15 | 1,18 | -0,42% | 31.219,00 |
| 13.05.2025 | 1,17 | 1,25 | 1,15 | 1,18 | 0,85% | 18.687,00 |
| 12.05.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 2,81% | 22.789,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,09 | 1,14 | -0,18% | 16.939,00 |
| 08.05.2025 | 1,13 | 1,16 | 1,11 | 1,14 | 1,79% | 21.513,00 |
| 07.05.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 1,82% | 26.779,00 |
| 06.05.2025 | 1,22 | 1,22 | 1,10 | 1,10 | -9,84% | 73.184,00 |
| 05.05.2025 | 1,21 | 1,41 | 1,21 | 1,22 | -2,40% | 345.811,00 |
| 02.05.2025 | 1,29 | 1,30 | 1,25 | 1,25 | -2,34% | 22.077,00 |
| 01.05.2025 | 1,29 | 1,30 | 1,23 | 1,28 | 0,79% | 19.562,00 |
| 30.04.2025 | 1,19 | 1,30 | 1,18 | 1,27 | 3,25% | 26.309,00 |
| 29.04.2025 | 1,21 | 1,23 | 1,18 | 1,23 | 1,65% | 14.337,00 |
| 28.04.2025 | 1,27 | 1,27 | 1,20 | 1,21 | -3,20% | 9.108,00 |
| 25.04.2025 | 1,21 | 1,28 | 1,21 | 1,25 | 2,88% | 22.711,00 |
| 24.04.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 3,85% | 23.513,00 |
| 23.04.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -2,68% | 18.502,00 |
| 22.04.2025 | 1,18 | 1,23 | 1,18 | 1,20 | 1,88% | 17.073,00 |
| 21.04.2025 | 1,15 | 1,21 | 1,11 | 1,18 | -4,45% | 48.034,00 |
| 17.04.2025 | 1,28 | 1,30 | 1,21 | 1,24 | -6,44% | 32.630,00 |
| 16.04.2025 | 1,22 | 1,35 | 1,19 | 1,32 | 8,20% | 80.151,00 |
| 15.04.2025 | 1,22 | 1,29 | 1,22 | 1,22 | -3,94% | 26.718,00 |
| 14.04.2025 | 1,23 | 1,27 | 1,20 | 1,27 | 4,10% | 18.728,00 |
| 11.04.2025 | 1,32 | 1,32 | 1,15 | 1,22 | -3,94% | 73.104,00 |
| 10.04.2025 | 1,42 | 1,42 | 1,22 | 1,27 | -10,56% | 89.317,00 |
| 09.04.2025 | 1,20 | 1,75 | 1,13 | 1,42 | 18,33% | 1.110.881,00 |
| 08.04.2025 | 1,32 | 1,35 | 1,13 | 1,20 | -9,77% | 77.197,00 |
| 07.04.2025 | 1,12 | 1,35 | 1,05 | 1,33 | 16,67% | 121.345,00 |
| 04.04.2025 | 1,10 | 1,14 | 1,04 | 1,14 | 0,88% | 82.335,00 |
| 03.04.2025 | 1,17 | 1,18 | 1,12 | 1,13 | -11,02% | 47.649,00 |
| 02.04.2025 | 1,28 | 1,42 | 1,21 | 1,27 | -3,05% | 145.720,00 |
| 01.04.2025 | 1,06 | 1,45 | 1,02 | 1,31 | 23,58% | 729.349,00 |
| 31.03.2025 | 1,13 | 1,13 | 1,03 | 1,06 | -7,83% | 34.891,00 |
| 28.03.2025 | 1,18 | 1,18 | 1,09 | 1,15 | -2,54% | 28.437,00 |
| 27.03.2025 | 1,28 | 1,29 | 1,16 | 1,18 | -8,53% | 47.272,00 |
| 26.03.2025 | 1,30 | 1,37 | 1,27 | 1,29 | -5,15% | 51.022,00 |
| 25.03.2025 | 1,42 | 1,42 | 1,30 | 1,36 | 0,74% | 30.746,00 |
| 24.03.2025 | 1,44 | 1,44 | 1,33 | 1,35 | -1,46% | 21.781,00 |
| 21.03.2025 | 1,34 | 1,39 | 1,31 | 1,37 | 0,00% | 29.023,00 |
| 20.03.2025 | 1,34 | 1,40 | 1,31 | 1,37 | 3,01% | 27.565,00 |
| 19.03.2025 | 1,35 | 1,36 | 1,29 | 1,33 | -1,12% | 22.996,00 |
| 18.03.2025 | 1,42 | 1,44 | 1,31 | 1,35 | -6,60% | 14.371,00 |
| 17.03.2025 | 1,35 | 1,45 | 1,34 | 1,44 | 7,46% | 178.520,00 |
| 14.03.2025 | 1,27 | 1,35 | 1,27 | 1,34 | 5,51% | 35.357,00 |
| 13.03.2025 | 1,31 | 1,35 | 1,24 | 1,27 | -2,31% | 43.648,00 |
| 12.03.2025 | 1,30 | 1,33 | 1,25 | 1,30 | 0,00% | 34.291,00 |
| 11.03.2025 | 1,34 | 1,35 | 1,24 | 1,30 | -3,70% | 107.016,00 |
| 10.03.2025 | 1,42 | 1,42 | 1,29 | 1,35 | -4,26% | 106.377,00 |
| 07.03.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -2,08% | 43.564,00 |
| 06.03.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -2,70% | 41.319,00 |
| 05.03.2025 | 1,49 | 1,56 | 1,44 | 1,48 | 0,00% | 43.015,00 |
| 04.03.2025 | 1,55 | 1,56 | 1,30 | 1,48 | -3,90% | 185.047,00 |
| 03.03.2025 | 1,67 | 1,70 | 1,54 | 1,54 | -7,23% | 106.970,00 |
| 28.02.2025 | 1,59 | 1,67 | 1,54 | 1,66 | 3,11% | 96.076,00 |
| 27.02.2025 | 1,80 | 1,80 | 1,55 | 1,61 | -12,02% | 203.419,00 |
| 26.02.2025 | 1,73 | 1,88 | 1,73 | 1,83 | 5,17% | 193.726,00 |
| 25.02.2025 | 1,96 | 1,99 | 1,73 | 1,74 | -20,18% | 570.529,00 |
| 24.02.2025 | 2,36 | 3,03 | 1,93 | 2,18 | 25,29% | 25.139.792,00 |
| 21.02.2025 | 1,81 | 1,87 | 1,73 | 1,74 | -3,87% | 232.980,00 |
| 20.02.2025 | 1,91 | 1,92 | 1,78 | 1,81 | -4,74% | 67.868,00 |
| 19.02.2025 | 1,96 | 1,97 | 1,88 | 1,90 | -3,06% | 34.702,00 |
| 18.02.2025 | 1,87 | 1,99 | 1,86 | 1,96 | 5,38% | 70.206,00 |
| 14.02.2025 | 1,95 | 1,96 | 1,86 | 1,86 | -4,62% | 48.965,00 |
| 13.02.2025 | 1,91 | 1,98 | 1,86 | 1,95 | 2,09% | 44.596,00 |
| 12.02.2025 | 1,92 | 1,96 | 1,76 | 1,91 | -0,52% | 145.306,00 |
| 11.02.2025 | 2,08 | 2,09 | 1,90 | 1,92 | -10,28% | 138.362,00 |
| 10.02.2025 | 2,09 | 2,18 | 1,91 | 2,14 | 0,94% | 165.334,00 |