28,290$
18,82%
Echtzeit-Aktienkurs Instil Bio Inc
Bid:
Ask:
Aktienkurse zur Instil Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,25 | 30,90 | 23,15 | 27,50 | 15,50% | 596.584,00 |
| 02.07.2025 | 23,55 | 25,95 | 22,90 | 23,81 | 8,57% | 320.019,00 |
| 01.07.2025 | 20,84 | 23,59 | 20,60 | 21,93 | 5,28% | 306.504,00 |
| 30.06.2025 | 23,04 | 23,30 | 20,83 | 20,83 | -9,32% | 262.614,00 |
| 27.06.2025 | 22,22 | 23,14 | 21,29 | 22,97 | 3,61% | 294.091,00 |
| 26.06.2025 | 26,99 | 26,99 | 21,75 | 22,17 | -17,61% | 567.983,00 |
| 25.06.2025 | 28,62 | 29,80 | 26,66 | 26,91 | -5,68% | 298.577,00 |
| 24.06.2025 | 30,42 | 31,67 | 28,02 | 28,53 | -4,39% | 211.465,00 |
| 23.06.2025 | 27,51 | 30,69 | 26,83 | 29,84 | 7,73% | 271.735,00 |
| 20.06.2025 | 28,63 | 29,04 | 25,80 | 27,70 | -3,08% | 277.088,00 |
| 18.06.2025 | 27,76 | 31,03 | 27,01 | 28,58 | 2,62% | 213.454,00 |
| 17.06.2025 | 31,63 | 33,32 | 27,50 | 27,85 | -15,53% | 325.916,00 |
| 16.06.2025 | 34,58 | 35,00 | 30,50 | 32,97 | -3,68% | 359.661,00 |
| 13.06.2025 | 36,37 | 36,85 | 34,04 | 34,23 | -8,73% | 221.476,00 |
| 12.06.2025 | 36,00 | 38,50 | 35,72 | 37,51 | 2,58% | 228.932,00 |
| 11.06.2025 | 37,50 | 41,50 | 34,76 | 36,56 | -2,68% | 499.207,00 |
| 10.06.2025 | 36,07 | 42,79 | 35,50 | 37,57 | 7,11% | 585.606,00 |
| 09.06.2025 | 33,31 | 37,02 | 32,01 | 35,07 | 6,63% | 408.576,00 |
| 06.06.2025 | 31,26 | 34,90 | 30,50 | 32,89 | 8,44% | 336.864,00 |
| 05.06.2025 | 33,95 | 35,30 | 28,88 | 30,33 | -11,83% | 406.701,00 |
| 04.06.2025 | 28,94 | 34,89 | 28,52 | 34,40 | 15,05% | 387.773,00 |
| 03.06.2025 | 30,02 | 31,56 | 27,55 | 29,90 | 0,84% | 477.421,00 |
| 02.06.2025 | 35,14 | 38,25 | 29,30 | 29,65 | 10,02% | 1.223.743,00 |
| 30.05.2025 | 28,49 | 29,62 | 23,47 | 26,95 | -11,20% | 811.914,00 |
| 29.05.2025 | 29,87 | 35,28 | 29,26 | 30,35 | 13,46% | 647.896,00 |
| 28.05.2025 | 24,27 | 31,46 | 22,65 | 26,75 | 10,51% | 640.002,00 |
| 27.05.2025 | 22,46 | 26,75 | 22,46 | 24,21 | 15,15% | 375.336,00 |
| 23.05.2025 | 23,90 | 25,00 | 20,24 | 21,02 | -14,59% | 431.725,00 |
| 22.05.2025 | 18,40 | 26,40 | 18,40 | 24,61 | 51,73% | 1.349.135,00 |
| 21.05.2025 | 16,00 | 17,91 | 16,00 | 16,22 | -1,34% | 151.566,00 |
| 20.05.2025 | 20,32 | 20,32 | 15,75 | 16,44 | -2,72% | 598.674,00 |
| 19.05.2025 | 14,43 | 17,72 | 14,40 | 16,90 | 15,52% | 270.997,00 |
| 16.05.2025 | 14,78 | 15,07 | 14,36 | 14,63 | -1,22% | 49.205,00 |
| 15.05.2025 | 13,36 | 14,92 | 13,22 | 14,81 | 11,44% | 65.328,00 |
| 14.05.2025 | 12,84 | 13,88 | 12,80 | 13,29 | 4,32% | 94.124,00 |
| 13.05.2025 | 13,71 | 14,00 | 12,60 | 12,74 | -6,87% | 86.166,00 |
| 12.05.2025 | 13,49 | 14,01 | 13,00 | 13,68 | 3,40% | 73.198,00 |
| 09.05.2025 | 13,29 | 13,88 | 12,68 | 13,23 | 1,53% | 172.877,00 |
| 08.05.2025 | 12,69 | 13,55 | 12,35 | 13,03 | 5,42% | 92.647,00 |
| 07.05.2025 | 12,86 | 12,98 | 12,20 | 12,36 | -2,68% | 59.309,00 |
| 06.05.2025 | 13,90 | 13,90 | 11,97 | 12,70 | -9,61% | 86.633,00 |
| 05.05.2025 | 14,29 | 14,67 | 13,50 | 14,05 | -2,97% | 80.816,00 |
| 02.05.2025 | 12,90 | 14,63 | 12,90 | 14,48 | 14,83% | 196.025,00 |
| 01.05.2025 | 12,84 | 12,91 | 12,04 | 12,61 | -1,87% | 63.160,00 |
| 30.04.2025 | 11,37 | 13,52 | 10,80 | 12,85 | 9,64% | 298.751,00 |
| 29.04.2025 | 12,20 | 12,44 | 11,54 | 11,72 | -5,79% | 165.819,00 |
| 28.04.2025 | 13,27 | 13,47 | 12,01 | 12,44 | -2,66% | 560.112,00 |
| 25.04.2025 | 19,47 | 19,59 | 12,56 | 12,78 | -34,83% | 716.323,00 |
| 24.04.2025 | 20,47 | 20,99 | 18,44 | 19,61 | -4,43% | 157.185,00 |
| 23.04.2025 | 20,25 | 24,40 | 20,18 | 20,52 | 24,44% | 500.129,00 |
| 22.04.2025 | 16,41 | 17,15 | 16,21 | 16,49 | 3,06% | 59.762,00 |
| 21.04.2025 | 15,12 | 16,22 | 15,12 | 16,00 | 3,53% | 40.174,00 |
| 17.04.2025 | 15,28 | 15,98 | 15,17 | 15,46 | 1,01% | 36.133,00 |
| 16.04.2025 | 16,08 | 16,30 | 14,96 | 15,30 | -7,16% | 51.729,00 |
| 15.04.2025 | 17,20 | 18,71 | 15,69 | 16,48 | -1,90% | 64.243,00 |
| 14.04.2025 | 15,89 | 17,73 | 15,16 | 16,80 | 11,78% | 158.313,00 |
| 11.04.2025 | 14,09 | 15,03 | 13,61 | 15,03 | 5,99% | 47.986,00 |
| 10.04.2025 | 15,00 | 15,54 | 13,62 | 14,18 | -6,22% | 52.561,00 |
| 09.04.2025 | 13,34 | 15,54 | 12,47 | 15,12 | 11,26% | 102.903,00 |
| 08.04.2025 | 14,33 | 15,14 | 13,53 | 13,59 | -2,09% | 60.053,00 |
| 07.04.2025 | 13,89 | 14,47 | 12,95 | 13,88 | -5,00% | 92.960,00 |
| 04.04.2025 | 15,02 | 16,32 | 14,34 | 14,61 | -12,15% | 140.356,00 |
| 03.04.2025 | 17,20 | 17,88 | 16,50 | 16,63 | -9,22% | 73.681,00 |
| 02.04.2025 | 16,96 | 18,92 | 16,96 | 18,32 | 7,64% | 106.839,00 |
| 01.04.2025 | 17,36 | 17,74 | 16,51 | 17,02 | -1,96% | 81.961,00 |
| 31.03.2025 | 17,49 | 17,95 | 17,00 | 17,36 | -3,98% | 62.196,00 |
| 28.03.2025 | 19,41 | 19,53 | 17,90 | 18,08 | -6,61% | 48.024,00 |
| 27.03.2025 | 17,87 | 19,61 | 17,87 | 19,36 | 7,62% | 54.525,00 |
| 26.03.2025 | 18,52 | 18,96 | 17,90 | 17,99 | -2,02% | 52.575,00 |
| 25.03.2025 | 19,62 | 19,62 | 18,11 | 18,36 | -5,89% | 70.265,00 |
| 24.03.2025 | 17,95 | 20,27 | 17,95 | 19,51 | 9,06% | 59.421,00 |
| 21.03.2025 | 19,25 | 20,52 | 17,85 | 17,89 | -9,23% | 147.393,00 |
| 20.03.2025 | 19,65 | 20,34 | 19,31 | 19,71 | -0,81% | 51.638,00 |
| 19.03.2025 | 21,18 | 22,09 | 19,36 | 19,87 | -5,34% | 67.352,00 |
| 18.03.2025 | 21,31 | 22,09 | 20,74 | 20,99 | -2,96% | 86.838,00 |
| 17.03.2025 | 19,09 | 22,00 | 19,09 | 21,63 | 8,80% | 137.837,00 |
| 14.03.2025 | 19,42 | 19,88 | 18,59 | 19,88 | 4,30% | 78.374,00 |
| 13.03.2025 | 17,91 | 19,06 | 17,91 | 19,06 | 5,36% | 70.094,00 |
| 12.03.2025 | 17,64 | 18,54 | 17,31 | 18,09 | 4,27% | 56.278,00 |
| 11.03.2025 | 16,51 | 17,47 | 15,66 | 17,35 | 5,15% | 80.793,00 |
| 10.03.2025 | 18,00 | 18,60 | 16,50 | 16,50 | -9,89% | 76.584,00 |
| 07.03.2025 | 19,13 | 20,27 | 18,01 | 18,31 | -4,59% | 78.315,00 |
| 06.03.2025 | 17,61 | 19,38 | 17,37 | 19,19 | 6,32% | 57.097,00 |
| 05.03.2025 | 17,66 | 18,39 | 17,02 | 18,05 | 3,14% | 49.524,00 |
| 04.03.2025 | 18,51 | 18,88 | 16,08 | 17,50 | -3,58% | 159.785,00 |
| 03.03.2025 | 22,00 | 22,63 | 17,68 | 18,15 | -9,70% | 230.175,00 |
| 28.02.2025 | 19,06 | 20,30 | 19,06 | 20,10 | 4,04% | 78.221,00 |
| 27.02.2025 | 20,20 | 20,49 | 19,31 | 19,32 | -3,40% | 43.824,00 |
| 26.02.2025 | 21,00 | 21,01 | 19,57 | 20,00 | -0,74% | 40.465,00 |
| 25.02.2025 | 20,21 | 21,01 | 19,59 | 20,15 | -0,35% | 82.731,00 |
| 24.02.2025 | 22,12 | 22,28 | 20,13 | 20,22 | -8,59% | 67.414,00 |
| 21.02.2025 | 24,25 | 24,86 | 22,12 | 22,12 | -7,87% | 118.903,00 |
| 20.02.2025 | 25,65 | 25,65 | 23,00 | 24,01 | -6,65% | 79.634,00 |
| 19.02.2025 | 24,55 | 25,80 | 23,08 | 25,72 | 2,88% | 172.659,00 |
| 18.02.2025 | 23,00 | 25,00 | 22,54 | 25,00 | 8,65% | 92.475,00 |
| 14.02.2025 | 23,80 | 23,80 | 21,51 | 23,01 | -3,52% | 101.044,00 |
| 13.02.2025 | 19,43 | 23,89 | 19,43 | 23,85 | 24,41% | 183.288,00 |
| 12.02.2025 | 19,00 | 19,58 | 19,00 | 19,17 | -0,67% | 44.447,00 |
| 11.02.2025 | 20,00 | 20,70 | 19,24 | 19,30 | -3,60% | 74.580,00 |
| 10.02.2025 | 21,08 | 21,45 | 20,02 | 20,02 | -3,89% | 59.986,00 |