0,173$
8,81%
Echtzeit-Aktienkurs Incannex Healthcare Inc
Bid:
Ask:
Aktienkurse zur Incannex Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,46 | 3,54 | 3,35 | 3,37 | -6,13% | 167.617,00 |
| 28.05.2026 | 3,20 | 3,59 | 3,15 | 3,59 | 10,46% | 225.278,00 |
| 27.05.2026 | 3,31 | 3,36 | 3,06 | 3,25 | -2,99% | 251.868,00 |
| 26.05.2026 | 3,50 | 3,52 | 3,32 | 3,35 | -4,83% | 290.502,00 |
| 22.05.2026 | 3,64 | 3,71 | 3,51 | 3,52 | -4,09% | 127.325,00 |
| 21.05.2026 | 3,68 | 3,74 | 3,60 | 3,67 | -1,08% | 111.045,00 |
| 20.05.2026 | 3,71 | 3,79 | 3,52 | 3,71 | -0,27% | 147.813,00 |
| 19.05.2026 | 3,79 | 3,92 | 3,69 | 3,72 | -1,20% | 120.797,00 |
| 18.05.2026 | 3,97 | 4,00 | 3,65 | 3,77 | -4,92% | 286.812,00 |
| 15.05.2026 | 3,85 | 4,04 | 3,83 | 3,96 | 2,06% | 308.773,00 |
| 14.05.2026 | 3,85 | 4,09 | 3,75 | 3,88 | 0,26% | 268.554,00 |
| 13.05.2026 | 3,78 | 3,98 | 3,67 | 3,87 | -0,33% | 220.019,00 |
| 12.05.2026 | 4,36 | 4,39 | 3,84 | 3,88 | -14,28% | 393.797,00 |
| 11.05.2026 | 4,40 | 4,67 | 4,22 | 4,53 | -1,09% | 326.230,00 |
| 08.05.2026 | 4,78 | 4,97 | 4,55 | 4,58 | -4,58% | 336.765,00 |
| 07.05.2026 | 4,88 | 5,00 | 4,56 | 4,80 | -2,83% | 305.795,00 |
| 06.05.2026 | 4,69 | 4,98 | 4,64 | 4,94 | 4,77% | 227.653,00 |
| 05.05.2026 | 4,59 | 4,80 | 4,59 | 4,72 | 1,84% | 253.685,00 |
| 04.05.2026 | 4,56 | 4,70 | 4,43 | 4,63 | 1,76% | 292.617,00 |
| 01.05.2026 | 4,39 | 4,74 | 4,39 | 4,55 | 3,06% | 364.112,00 |
| 30.04.2026 | 3,91 | 4,47 | 3,88 | 4,42 | 12,63% | 584.284,00 |
| 29.04.2026 | 4,11 | 4,15 | 3,86 | 3,92 | -3,92% | 376.975,00 |
| 28.04.2026 | 3,96 | 4,16 | 3,93 | 4,08 | 0,25% | 286.410,00 |
| 27.04.2026 | 4,05 | 4,24 | 4,01 | 4,07 | 0,99% | 360.456,00 |
| 24.04.2026 | 3,80 | 4,06 | 3,63 | 4,03 | 5,77% | 504.329,00 |
| 23.04.2026 | 4,15 | 4,21 | 3,75 | 3,81 | -6,85% | 486.738,00 |
| 22.04.2026 | 3,78 | 4,19 | 3,73 | 4,09 | 9,21% | 688.942,00 |
| 21.04.2026 | 3,81 | 3,94 | 3,64 | 3,75 | -2,47% | 608.680,00 |
| 20.04.2026 | 3,76 | 3,90 | 3,56 | 3,84 | 5,21% | 921.607,00 |
| 17.04.2026 | 3,79 | 3,81 | 3,58 | 3,65 | 0,41% | 504.367,00 |
| 16.04.2026 | 3,65 | 3,70 | 3,41 | 3,64 | 0,14% | 497.333,00 |
| 15.04.2026 | 3,49 | 3,71 | 3,38 | 3,63 | 2,54% | 406.948,00 |
| 14.04.2026 | 3,56 | 3,73 | 3,41 | 3,54 | -0,56% | 496.922,00 |
| 13.04.2026 | 3,11 | 3,57 | 3,08 | 3,56 | 14,10% | 416.658,00 |
| 10.04.2026 | 2,92 | 3,25 | 2,89 | 3,12 | 9,86% | 628.115,00 |
| 09.04.2026 | 2,70 | 2,99 | 2,70 | 2,84 | 5,19% | 509.466,00 |
| 08.04.2026 | 2,79 | 2,87 | 2,68 | 2,70 | -0,37% | 318.671,00 |
| 07.04.2026 | 2,58 | 2,79 | 2,49 | 2,71 | 5,86% | 443.754,00 |
| 06.04.2026 | 2,90 | 2,95 | 2,55 | 2,56 | -11,72% | 670.652,00 |
| 02.04.2026 | 2,85 | 3,02 | 2,79 | 2,90 | -2,36% | 397.079,00 |
| 01.04.2026 | 3,06 | 3,14 | 2,94 | 2,97 | -1,00% | 373.699,00 |
| 31.03.2026 | 3,04 | 3,11 | 2,90 | 3,00 | -0,99% | 469.841,00 |
| 30.03.2026 | 3,19 | 3,34 | 2,97 | 3,03 | -6,48% | 535.178,00 |
| 27.03.2026 | 3,48 | 3,68 | 3,21 | 3,24 | -4,99% | 690.547,00 |
| 26.03.2026 | 3,10 | 3,60 | 3,05 | 3,41 | 5,90% | 591.619,00 |
| 25.03.2026 | 2,80 | 3,45 | 2,80 | 3,22 | 15,62% | 1.003.406,00 |
| 24.03.2026 | 2,99 | 3,02 | 2,78 | 2,79 | -9,28% | 418.616,00 |
| 23.03.2026 | 2,99 | 3,15 | 2,93 | 3,07 | 2,68% | 400.527,00 |
| 20.03.2026 | 3,05 | 3,06 | 2,85 | 2,99 | -4,17% | 429.406,00 |
| 19.03.2026 | 3,03 | 3,14 | 2,92 | 3,12 | 0,97% | 357.432,00 |
| 18.03.2026 | 3,30 | 3,30 | 2,97 | 3,09 | -6,65% | 623.216,00 |
| 17.03.2026 | 3,30 | 3,39 | 3,21 | 3,31 | 0,00% | 404.949,00 |
| 16.03.2026 | 3,38 | 3,40 | 3,07 | 3,31 | 1,85% | 631.881,00 |
| 13.03.2026 | 3,15 | 3,40 | 2,85 | 3,25 | 5,52% | 1.215.326,00 |
| 12.03.2026 | 4,00 | 4,36 | 3,03 | 3,08 | -48,41% | 4.515.701,00 |
| 11.03.2026 | 5,08 | 6,46 | 5,08 | 5,97 | 19,16% | 898.422,00 |
| 10.03.2026 | 4,21 | 5,45 | 4,21 | 5,01 | 18,44% | 888.894,00 |
| 09.03.2026 | 3,84 | 4,30 | 3,78 | 4,23 | 8,46% | 214.003,00 |
| 06.03.2026 | 3,90 | 3,98 | 3,80 | 3,90 | -2,50% | 231.302,00 |
| 05.03.2026 | 4,00 | 4,47 | 3,93 | 4,00 | 1,01% | 390.815,00 |
| 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 |