11,080$
-1,51%
Echtzeit-Aktienkurs Instil Bio Inc
Bid:
Ask:
Aktienkurse zur Instil Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,23 | 11,85 | 10,97 | 11,01 | -2,13% | 39.163,00 |
| 16.12.2025 | 11,00 | 11,29 | 10,75 | 11,25 | 1,17% | 61.157,00 |
| 15.12.2025 | 11,03 | 11,19 | 10,69 | 11,12 | 2,58% | 25.720,00 |
| 12.12.2025 | 11,08 | 11,42 | 10,70 | 10,84 | -1,09% | 62.082,00 |
| 11.12.2025 | 11,20 | 11,38 | 10,94 | 10,96 | -3,09% | 54.810,00 |
| 10.12.2025 | 11,05 | 11,51 | 11,05 | 11,31 | 2,45% | 44.461,00 |
| 09.12.2025 | 11,08 | 11,18 | 10,84 | 11,04 | -1,43% | 33.939,00 |
| 08.12.2025 | 11,12 | 11,51 | 10,82 | 11,20 | 2,56% | 91.760,00 |
| 05.12.2025 | 11,34 | 11,44 | 10,76 | 10,92 | -4,17% | 50.582,00 |
| 04.12.2025 | 11,31 | 11,73 | 11,21 | 11,40 | -0,83% | 67.402,00 |
| 03.12.2025 | 10,89 | 11,60 | 10,85 | 11,49 | 6,59% | 54.850,00 |
| 02.12.2025 | 11,55 | 11,55 | 10,70 | 10,78 | -6,38% | 90.943,00 |
| 01.12.2025 | 12,44 | 12,62 | 11,44 | 11,52 | -9,76% | 50.540,00 |
| 28.11.2025 | 12,16 | 12,92 | 11,98 | 12,76 | 6,51% | 23.808,00 |
| 26.11.2025 | 11,53 | 12,38 | 11,26 | 11,98 | 4,36% | 84.918,00 |
| 25.11.2025 | 11,83 | 12,02 | 11,35 | 11,48 | -2,96% | 39.799,00 |
| 24.11.2025 | 12,25 | 12,46 | 11,53 | 11,83 | -9,97% | 117.132,00 |
| 21.11.2025 | 12,15 | 13,50 | 11,56 | 13,14 | 9,77% | 130.077,00 |
| 20.11.2025 | 12,41 | 13,07 | 11,82 | 11,97 | -1,89% | 72.937,00 |
| 19.11.2025 | 12,97 | 13,02 | 12,02 | 12,20 | -6,15% | 49.450,00 |
| 18.11.2025 | 12,51 | 13,02 | 12,28 | 13,00 | 1,98% | 85.002,00 |
| 17.11.2025 | 14,50 | 14,54 | 12,28 | 12,75 | -11,60% | 199.913,00 |
| 14.11.2025 | 13,51 | 14,87 | 13,51 | 14,42 | 3,67% | 48.926,00 |
| 13.11.2025 | 14,80 | 15,23 | 13,76 | 13,91 | -6,20% | 72.299,00 |
| 12.11.2025 | 15,75 | 15,88 | 14,50 | 14,83 | -5,84% | 82.098,00 |
| 11.11.2025 | 14,63 | 16,00 | 13,53 | 15,75 | 6,35% | 99.487,00 |
| 10.11.2025 | 15,80 | 15,80 | 14,74 | 14,81 | -1,86% | 51.197,00 |
| 07.11.2025 | 14,80 | 15,10 | 13,76 | 15,09 | 0,47% | 67.018,00 |
| 06.11.2025 | 15,32 | 15,32 | 14,81 | 15,02 | -2,72% | 21.925,00 |
| 05.11.2025 | 15,28 | 15,71 | 15,06 | 15,44 | 1,85% | 43.888,00 |
| 04.11.2025 | 15,77 | 16,34 | 15,15 | 15,16 | -6,99% | 47.667,00 |
| 03.11.2025 | 17,61 | 17,61 | 15,95 | 16,30 | -7,60% | 84.789,00 |
| 31.10.2025 | 17,43 | 18,13 | 16,81 | 17,64 | 2,80% | 58.840,00 |
| 30.10.2025 | 17,51 | 18,20 | 17,01 | 17,16 | -3,11% | 54.490,00 |
| 29.10.2025 | 18,73 | 18,76 | 17,44 | 17,71 | -5,45% | 71.167,00 |
| 28.10.2025 | 19,82 | 19,91 | 18,38 | 18,73 | -5,74% | 44.378,00 |
| 27.10.2025 | 19,50 | 20,11 | 19,15 | 19,87 | 2,42% | 49.049,00 |
| 24.10.2025 | 19,47 | 19,92 | 19,12 | 19,40 | 2,11% | 39.990,00 |
| 23.10.2025 | 18,36 | 19,28 | 18,36 | 19,00 | 2,65% | 50.196,00 |
| 22.10.2025 | 18,78 | 19,34 | 18,10 | 18,51 | -2,58% | 61.070,00 |
| 21.10.2025 | 20,19 | 20,32 | 18,89 | 19,00 | -5,89% | 37.214,00 |
| 20.10.2025 | 19,54 | 20,19 | 18,42 | 20,19 | 5,79% | 108.200,00 |
| 17.10.2025 | 20,00 | 20,33 | 18,05 | 19,09 | -5,40% | 87.429,00 |
| 16.10.2025 | 21,02 | 21,64 | 20,00 | 20,18 | -4,38% | 58.673,00 |
| 15.10.2025 | 19,54 | 21,22 | 19,54 | 21,10 | 8,09% | 69.513,00 |
| 14.10.2025 | 19,68 | 20,00 | 19,30 | 19,52 | -4,27% | 64.819,00 |
| 13.10.2025 | 19,77 | 21,80 | 19,77 | 20,39 | 6,03% | 160.896,00 |
| 10.10.2025 | 21,00 | 21,98 | 19,07 | 19,23 | -7,33% | 199.744,00 |
| 09.10.2025 | 20,26 | 21,22 | 20,19 | 20,75 | 1,07% | 128.750,00 |
| 08.10.2025 | 18,88 | 21,45 | 18,79 | 20,53 | 10,50% | 186.101,00 |
| 07.10.2025 | 18,25 | 18,58 | 17,67 | 18,58 | 0,81% | 46.859,00 |
| 06.10.2025 | 17,96 | 18,43 | 17,37 | 18,43 | 1,94% | 123.396,00 |
| 03.10.2025 | 17,74 | 18,18 | 17,61 | 18,08 | 3,02% | 11.033,00 |
| 02.10.2025 | 19,15 | 19,43 | 17,38 | 17,55 | -8,12% | 258.084,00 |
| 01.10.2025 | 17,61 | 19,50 | 17,61 | 19,10 | 6,94% | 107.058,00 |
| 30.09.2025 | 18,28 | 18,86 | 17,52 | 17,86 | -3,30% | 104.783,00 |
| 29.09.2025 | 17,37 | 18,84 | 17,28 | 18,47 | 9,10% | 148.658,00 |
| 26.09.2025 | 16,31 | 17,39 | 15,75 | 16,93 | 1,68% | 128.897,00 |
| 25.09.2025 | 17,11 | 17,50 | 16,33 | 16,65 | -5,24% | 142.032,00 |
| 24.09.2025 | 17,77 | 18,97 | 17,53 | 17,57 | -0,51% | 204.364,00 |
| 23.09.2025 | 19,05 | 19,07 | 17,00 | 17,66 | -8,83% | 385.436,00 |
| 22.09.2025 | 19,77 | 20,14 | 18,45 | 19,37 | -2,81% | 128.606,00 |
| 19.09.2025 | 21,00 | 21,11 | 19,71 | 19,93 | -5,23% | 174.538,00 |
| 18.09.2025 | 21,78 | 21,78 | 20,65 | 21,03 | -2,39% | 147.166,00 |
| 17.09.2025 | 23,08 | 23,43 | 20,11 | 21,55 | -6,53% | 299.823,00 |
| 16.09.2025 | 25,55 | 25,55 | 22,82 | 23,05 | -10,59% | 160.078,00 |
| 15.09.2025 | 23,82 | 25,89 | 23,68 | 25,78 | 6,97% | 165.186,00 |
| 12.09.2025 | 23,37 | 25,50 | 23,37 | 24,10 | 1,26% | 207.470,00 |
| 11.09.2025 | 23,94 | 24,49 | 23,00 | 23,80 | 3,57% | 158.118,00 |
| 10.09.2025 | 26,00 | 26,48 | 22,67 | 22,98 | -9,81% | 318.629,00 |
| 09.09.2025 | 27,81 | 28,43 | 25,20 | 25,48 | -1,13% | 319.827,00 |
| 08.09.2025 | 30,40 | 30,50 | 25,75 | 25,77 | -18,19% | 215.421,00 |
| 05.09.2025 | 32,08 | 33,83 | 30,81 | 31,50 | 3,89% | 185.781,00 |
| 04.09.2025 | 29,19 | 31,48 | 28,80 | 30,32 | 4,55% | 116.385,00 |
| 03.09.2025 | 29,18 | 30,02 | 28,76 | 29,00 | -0,75% | 122.079,00 |
| 02.09.2025 | 26,69 | 29,53 | 26,69 | 29,22 | 8,22% | 107.387,00 |
| 29.08.2025 | 28,06 | 28,06 | 26,75 | 27,00 | -2,26% | 46.937,00 |
| 28.08.2025 | 28,00 | 28,85 | 27,12 | 27,63 | -1,34% | 149.657,00 |
| 27.08.2025 | 28,02 | 28,79 | 27,17 | 28,00 | -1,44% | 109.216,00 |
| 26.08.2025 | 26,41 | 28,73 | 25,71 | 28,41 | 10,50% | 96.432,00 |
| 25.08.2025 | 26,91 | 26,91 | 25,50 | 25,71 | -4,74% | 45.730,00 |
| 22.08.2025 | 26,85 | 27,84 | 26,36 | 26,99 | 1,81% | 65.219,00 |
| 21.08.2025 | 25,26 | 26,85 | 24,84 | 26,51 | 4,66% | 65.899,00 |
| 20.08.2025 | 25,51 | 25,92 | 23,82 | 25,33 | -0,67% | 137.651,00 |
| 19.08.2025 | 28,56 | 28,64 | 25,09 | 25,50 | -11,63% | 163.262,00 |
| 18.08.2025 | 27,89 | 29,49 | 27,13 | 28,86 | 3,65% | 96.306,00 |
| 15.08.2025 | 28,65 | 30,19 | 27,79 | 27,84 | -1,43% | 113.118,00 |
| 14.08.2025 | 25,90 | 28,55 | 25,90 | 28,25 | 4,73% | 94.451,00 |
| 13.08.2025 | 26,65 | 27,56 | 25,79 | 26,97 | 0,52% | 89.549,00 |
| 12.08.2025 | 28,34 | 29,67 | 26,78 | 26,83 | -5,36% | 118.890,00 |
| 11.08.2025 | 27,54 | 29,43 | 26,42 | 28,35 | 1,30% | 135.713,00 |
| 08.08.2025 | 25,99 | 28,20 | 25,90 | 27,99 | 7,88% | 120.462,00 |
| 07.08.2025 | 26,73 | 27,21 | 25,00 | 25,94 | -1,41% | 131.583,00 |
| 06.08.2025 | 26,33 | 26,33 | 25,18 | 26,31 | -2,52% | 82.201,00 |
| 05.08.2025 | 24,77 | 27,12 | 24,26 | 26,99 | 9,09% | 167.620,00 |
| 04.08.2025 | 22,35 | 24,98 | 22,11 | 24,74 | 11,29% | 164.974,00 |
| 01.08.2025 | 23,63 | 24,44 | 22,22 | 22,23 | -7,38% | 336.267,00 |
| 31.07.2025 | 27,45 | 28,85 | 23,88 | 24,00 | -11,14% | 381.419,00 |
| 30.07.2025 | 28,25 | 29,40 | 26,74 | 27,01 | -4,46% | 130.624,00 |
| 29.07.2025 | 29,77 | 29,77 | 26,98 | 28,27 | -4,78% | 162.618,00 |