0,805$
-2,66%
Echtzeit-Aktienkurs iSpecimen Inc
Bid:
Ask:
Aktienkurse zur iSpecimen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 0,80 | 0,82 | 0,78 | 0,81 | -2,13% | 475.689,00 |
| 13.10.2025 | 0,89 | 0,89 | 0,81 | 0,83 | -4,87% | 449.216,00 |
| 10.10.2025 | 0,91 | 0,94 | 0,82 | 0,87 | -4,24% | 778.809,00 |
| 09.10.2025 | 0,98 | 1,00 | 0,90 | 0,91 | -8,86% | 752.335,00 |
| 08.10.2025 | 0,94 | 1,02 | 0,94 | 1,00 | 3,02% | 677.855,00 |
| 07.10.2025 | 1,06 | 1,06 | 0,92 | 0,97 | -12,93% | 1.737.315,00 |
| 06.10.2025 | 1,15 | 1,16 | 1,08 | 1,11 | -0,45% | 558.192,00 |
| 03.10.2025 | 1,26 | 1,26 | 1,11 | 1,12 | -12,89% | 130.168,00 |
| 02.10.2025 | 1,21 | 1,30 | 1,20 | 1,28 | 4,07% | 595.584,00 |
| 01.10.2025 | 1,26 | 1,32 | 1,20 | 1,23 | -4,65% | 689.149,00 |
| 30.09.2025 | 1,17 | 1,33 | 1,17 | 1,29 | 8,40% | 952.124,00 |
| 29.09.2025 | 1,13 | 1,28 | 1,13 | 1,19 | 1,71% | 937.359,00 |
| 26.09.2025 | 1,34 | 1,35 | 1,13 | 1,17 | -12,03% | 1.454.351,00 |
| 25.09.2025 | 1,39 | 1,46 | 1,31 | 1,33 | -6,67% | 1.172.855,00 |
| 24.09.2025 | 1,52 | 1,60 | 1,40 | 1,43 | -8,65% | 986.722,00 |
| 23.09.2025 | 1,58 | 1,71 | 1,55 | 1,56 | -4,88% | 1.045.272,00 |
| 22.09.2025 | 1,37 | 1,79 | 1,34 | 1,64 | 16,31% | 2.961.957,00 |
| 19.09.2025 | 1,52 | 1,63 | 1,37 | 1,41 | -9,03% | 1.636.005,00 |
| 18.09.2025 | 1,60 | 1,70 | 1,44 | 1,55 | -3,13% | 2.219.814,00 |
| 17.09.2025 | 1,55 | 1,77 | 1,55 | 1,60 | -5,33% | 2.246.778,00 |
| 16.09.2025 | 1,58 | 1,83 | 1,47 | 1,69 | -1,17% | 3.807.312,00 |
| 15.09.2025 | 1,83 | 2,16 | 1,66 | 1,71 | -12,31% | 8.344.088,00 |
| 12.09.2025 | 1,46 | 2,58 | 1,45 | 1,95 | 47,73% | 69.426.156,00 |
| 11.09.2025 | 1,11 | 1,58 | 1,05 | 1,32 | 0,76% | 8.010.663,00 |
| 10.09.2025 | 1,51 | 1,61 | 1,22 | 1,31 | -32,47% | 12.154.610,00 |
| 09.09.2025 | 0,68 | 3,18 | 0,68 | 1,94 | 159,67% | 131.317.897,00 |
| 08.09.2025 | 0,71 | 0,77 | 0,67 | 0,75 | -12,48% | 8.490.368,00 |
| 05.09.2025 | 0,99 | 1,03 | 0,75 | 0,85 | 27,42% | 122.237.961,00 |
| 04.09.2025 | 0,70 | 0,72 | 0,64 | 0,67 | -0,25% | 25.124.418,00 |
| 03.09.2025 | 0,70 | 0,72 | 0,66 | 0,67 | -5,22% | 264.956,00 |
| 02.09.2025 | 0,71 | 0,71 | 0,66 | 0,71 | -0,38% | 296.447,00 |
| 29.08.2025 | 0,75 | 0,75 | 0,69 | 0,71 | -1,21% | 400.222,00 |
| 28.08.2025 | 0,72 | 0,75 | 0,69 | 0,72 | -2,73% | 771.601,00 |
| 27.08.2025 | 0,80 | 0,81 | 0,72 | 0,74 | -7,49% | 645.835,00 |
| 26.08.2025 | 0,76 | 0,82 | 0,75 | 0,80 | -2,79% | 514.462,00 |
| 25.08.2025 | 0,83 | 0,84 | 0,79 | 0,82 | -0,18% | 627.183,00 |
| 22.08.2025 | 0,79 | 0,84 | 0,70 | 0,82 | 1,66% | 2.066.374,00 |
| 21.08.2025 | 1,31 | 1,50 | 0,79 | 0,81 | -29,77% | 14.732.665,00 |
| 20.08.2025 | 1,11 | 1,22 | 1,06 | 1,16 | 4,05% | 224.280,00 |
| 19.08.2025 | 1,17 | 1,18 | 1,09 | 1,11 | -5,13% | 85.823,00 |
| 18.08.2025 | 1,14 | 1,23 | 1,13 | 1,17 | -0,85% | 189.773,00 |
| 15.08.2025 | 1,16 | 1,30 | 1,15 | 1,18 | 1,20% | 231.650,00 |
| 14.08.2025 | 1,17 | 1,18 | 1,13 | 1,17 | 0,52% | 49.549,00 |
| 13.08.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,87% | 59.486,00 |
| 12.08.2025 | 1,15 | 1,18 | 1,10 | 1,15 | 1,77% | 139.392,00 |
| 11.08.2025 | 1,26 | 1,26 | 1,10 | 1,13 | -11,72% | 420.569,00 |
| 08.08.2025 | 1,57 | 1,63 | 1,26 | 1,28 | -28,89% | 1.239.508,00 |
| 07.08.2025 | 1,66 | 1,85 | 1,59 | 1,80 | 6,51% | 2.131.761,00 |
| 06.08.2025 | 1,43 | 1,71 | 1,35 | 1,69 | 16,55% | 304.453,00 |
| 05.08.2025 | 1,46 | 1,53 | 1,38 | 1,45 | -3,97% | 120.431,00 |
| 04.08.2025 | 1,48 | 1,63 | 1,46 | 1,51 | 2,72% | 259.004,00 |
| 01.08.2025 | 1,24 | 1,58 | 1,19 | 1,47 | 18,55% | 714.676,00 |
| 31.07.2025 | 1,23 | 1,41 | 1,17 | 1,24 | -3,88% | 588.646,00 |
| 30.07.2025 | 1,07 | 1,37 | 1,03 | 1,29 | 21,70% | 1.890.906,00 |
| 29.07.2025 | 1,08 | 1,15 | 1,06 | 1,06 | -3,64% | 50.548,00 |
| 28.07.2025 | 1,07 | 1,14 | 1,05 | 1,10 | 2,87% | 217.493,00 |
| 25.07.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,79% | 63.276,00 |
| 24.07.2025 | 0,97 | 1,11 | 0,90 | 1,10 | -1,79% | 696.081,00 |
| 23.07.2025 | 1,03 | 1,14 | 1,01 | 1,12 | 6,67% | 173.115,00 |
| 22.07.2025 | 1,03 | 1,10 | 1,01 | 1,05 | 1,94% | 211.890,00 |
| 21.07.2025 | 1,04 | 1,16 | 0,93 | 1,03 | -4,19% | 519.453,00 |
| 18.07.2025 | 1,09 | 1,12 | 1,04 | 1,08 | 4,37% | 263.747,00 |
| 17.07.2025 | 1,03 | 1,13 | 1,02 | 1,03 | -2,83% | 237.206,00 |
| 16.07.2025 | 1,04 | 1,15 | 1,01 | 1,06 | -1,85% | 376.603,00 |
| 15.07.2025 | 1,11 | 1,11 | 1,04 | 1,08 | 0,00% | 122.673,00 |
| 14.07.2025 | 1,03 | 1,20 | 1,01 | 1,08 | 2,86% | 345.636,00 |
| 11.07.2025 | 1,09 | 1,24 | 0,98 | 1,05 | -3,67% | 139.571,00 |
| 10.07.2025 | 1,05 | 1,09 | 1,01 | 1,09 | 4,81% | 40.645,00 |
| 09.07.2025 | 1,05 | 1,17 | 0,90 | 1,04 | 0,00% | 141.033,00 |
| 08.07.2025 | 0,98 | 1,06 | 0,97 | 1,04 | 8,33% | 89.472,00 |
| 07.07.2025 | 0,97 | 1,02 | 0,95 | 0,96 | -3,03% | 20.937,00 |
| 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 | -1,98% | 5.242,00 |
| 30.06.2025 | 0,95 | 1,03 | 0,90 | 0,98 | 4,41% | 128.131,00 |
| 27.06.2025 | 0,95 | 0,95 | 0,90 | 0,94 | -2,83% | 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% | 162.017,00 |
| 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 |