0,173$
8,81%
Echtzeit-Aktienkurs Incannex Healthcare Inc
Bid:
Ask:
Aktienkurse zur Incannex Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,90 | 3,98 | 3,80 | 3,88 | -2,76% | 607,00 |
| 05.03.2026 | 4,00 | 4,47 | 3,93 | 3,99 | 0,76% | 607,00 |
| 04.03.2026 | 3,82 | 4,12 | 3,69 | 3,96 | 4,21% | 340.974,00 |
| 03.03.2026 | 3,72 | 4,32 | 3,72 | 3,80 | -0,52% | 412.724,00 |
| 02.03.2026 | 3,96 | 4,19 | 3,65 | 3,82 | 2.602,89% | 605.577,00 |
| 27.02.2026 | 0,16 | 0,17 | 0,14 | 0,14 | -97,18% | 650.714,00 |
| 26.02.2026 | 4,69 | 5,18 | 4,65 | 5,01 | 5,30% | 16.653.225,00 |
| 25.02.2026 | 5,24 | 5,86 | 4,68 | 4,76 | -42,12% | 67.116.038,00 |
| 24.02.2026 | 8,18 | 8,36 | 8,06 | 8,22 | -0,07% | 2.631.448,00 |
| 23.02.2026 | 8,43 | 8,43 | 8,00 | 8,23 | -2,04% | 2.800.450,00 |
| 20.02.2026 | 8,65 | 9,33 | 8,40 | 8,40 | -0,57% | 6.229.241,00 |
| 19.02.2026 | 7,92 | 8,94 | 7,90 | 8,45 | 8,27% | 5.355.877,00 |
| 18.02.2026 | 7,65 | 8,16 | 7,65 | 7,80 | -0,57% | 2.478.995,00 |
| 17.02.2026 | 7,80 | 8,18 | 7,76 | 7,85 | -2,82% | 2.561.720,00 |
| 13.02.2026 | 8,24 | 8,29 | 7,65 | 8,07 | 0,04% | 4.523.521,00 |
| 12.02.2026 | 8,41 | 8,58 | 7,80 | 8,07 | -3,55% | 4.310.374,00 |
| 11.02.2026 | 8,64 | 8,64 | 8,32 | 8,37 | -1,10% | 2.652.884,00 |
| 10.02.2026 | 8,40 | 8,88 | 8,40 | 8,46 | 1,48% | 2.879.627,00 |
| 09.02.2026 | 8,72 | 8,88 | 8,29 | 8,34 | -3,51% | 3.664.687,00 |
| 06.02.2026 | 7,85 | 9,00 | 7,67 | 8,64 | 15,20% | 8.607.494,00 |
| 05.02.2026 | 8,51 | 8,66 | 7,50 | 7,50 | -12,28% | 9.754.820,00 |
| 04.02.2026 | 8,40 | 8,68 | 8,25 | 8,55 | 1,35% | 4.503.347,00 |
| 03.02.2026 | 8,40 | 8,77 | 7,80 | 8,44 | -4,87% | 7.396.599,00 |
| 02.02.2026 | 9,30 | 9,30 | 8,35 | 8,87 | -4,52% | 12.318.806,00 |
| 30.01.2026 | 9,30 | 9,70 | 9,15 | 9,29 | -0,61% | 5.595.114,00 |
| 29.01.2026 | 9,45 | 10,31 | 9,30 | 9,35 | -0,57% | 8.518.920,00 |
| 28.01.2026 | 9,33 | 9,57 | 8,88 | 9,40 | -0,19% | 7.791.392,00 |
| 27.01.2026 | 9,86 | 9,98 | 9,13 | 9,42 | -5,45% | 9.065.139,00 |
| 26.01.2026 | 10,22 | 10,28 | 9,71 | 9,96 | -3,52% | 9.483.343,00 |
| 23.01.2026 | 10,73 | 10,73 | 10,25 | 10,32 | -3,99% | 5.824.320,00 |
| 22.01.2026 | 10,90 | 11,09 | 10,70 | 10,75 | 0,53% | 4.736.853,00 |
| 21.01.2026 | 10,59 | 10,97 | 10,20 | 10,70 | -0,14% | 6.255.574,00 |
| 20.01.2026 | 11,10 | 11,17 | 10,56 | 10,71 | -5,31% | 10.151.118,00 |
| 16.01.2026 | 11,53 | 11,61 | 11,22 | 11,31 | -1,31% | 7.828.162,00 |
| 15.01.2026 | 12,48 | 12,60 | 11,36 | 11,46 | -1,72% | 19.602.823,00 |
| 14.01.2026 | 11,49 | 11,77 | 11,31 | 11,66 | 2,07% | 8.060.595,00 |
| 13.01.2026 | 11,76 | 11,76 | 11,30 | 11,42 | -2,53% | 5.364.335,00 |
| 12.01.2026 | 11,99 | 12,09 | 11,34 | 11,72 | -1,34% | 5.520.912,00 |
| 09.01.2026 | 12,03 | 12,29 | 11,80 | 11,88 | -0,50% | 4.962.739,00 |
| 08.01.2026 | 11,57 | 12,06 | 11,49 | 11,94 | 2,31% | 4.324.897,00 |
| 07.01.2026 | 12,17 | 12,17 | 11,55 | 11,67 | -4,09% | 5.010.757,00 |
| 06.01.2026 | 12,04 | 12,64 | 11,99 | 12,17 | 2,40% | 5.899.340,00 |
| 05.01.2026 | 11,84 | 12,24 | 11,74 | 11,88 | 1,56% | 6.490.505,00 |