8,060$
3,60%
Echtzeit-Aktienkurs Instil Bio Inc
Bid:
Ask:
Aktienkurse zur Instil Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,83 | 8,10 | 7,63 | 7,99 | 2,70% | 40.393,00 |
| 12.02.2026 | 7,56 | 7,84 | 7,53 | 7,78 | -0,64% | 18.931,00 |
| 11.02.2026 | 7,71 | 7,85 | 7,51 | 7,83 | 1,82% | 19.606,00 |
| 10.02.2026 | 7,72 | 7,87 | 7,62 | 7,69 | -0,26% | 23.188,00 |
| 09.02.2026 | 7,71 | 7,79 | 7,50 | 7,71 | -0,64% | 23.153,00 |
| 06.02.2026 | 7,49 | 7,82 | 7,49 | 7,76 | 4,02% | 92.758,00 |
| 05.02.2026 | 7,28 | 7,72 | 7,15 | 7,46 | 0,54% | 147.184,00 |
| 04.02.2026 | 7,11 | 7,64 | 6,98 | 7,42 | 3,78% | 145.107,00 |
| 03.02.2026 | 7,12 | 7,22 | 6,91 | 7,15 | -0,83% | 76.703,00 |
| 02.02.2026 | 6,96 | 7,44 | 6,96 | 7,21 | 2,12% | 74.540,00 |
| 30.01.2026 | 7,08 | 7,25 | 7,01 | 7,06 | -1,94% | 36.157,00 |
| 29.01.2026 | 7,12 | 7,32 | 7,02 | 7,20 | 1,55% | 44.762,00 |
| 28.01.2026 | 7,13 | 7,19 | 7,00 | 7,09 | -0,98% | 58.707,00 |
| 27.01.2026 | 7,07 | 7,16 | 6,96 | 7,16 | 1,27% | 43.936,00 |
| 26.01.2026 | 7,06 | 7,12 | 6,79 | 7,07 | -0,98% | 92.389,00 |
| 23.01.2026 | 7,08 | 7,25 | 7,00 | 7,14 | 1,13% | 76.842,00 |
| 22.01.2026 | 7,18 | 7,29 | 7,03 | 7,06 | -0,28% | 101.809,00 |
| 21.01.2026 | 7,08 | 7,25 | 7,02 | 7,08 | 0,00% | 83.703,00 |
| 20.01.2026 | 7,00 | 7,23 | 6,96 | 7,08 | 0,14% | 114.733,00 |
| 16.01.2026 | 7,16 | 7,36 | 7,02 | 7,07 | -0,56% | 74.826,00 |
| 15.01.2026 | 7,16 | 7,22 | 7,01 | 7,11 | -1,11% | 48.053,00 |
| 14.01.2026 | 7,09 | 7,31 | 7,00 | 7,19 | -0,14% | 87.025,00 |
| 13.01.2026 | 7,18 | 7,20 | 7,00 | 7,20 | 0,70% | 28.117,00 |
| 12.01.2026 | 7,09 | 7,23 | 6,91 | 7,15 | 0,28% | 159.702,00 |
| 09.01.2026 | 7,31 | 7,42 | 6,94 | 7,13 | -3,52% | 264.194,00 |
| 08.01.2026 | 7,14 | 7,42 | 6,77 | 7,39 | 2,92% | 436.905,00 |
| 07.01.2026 | 6,69 | 7,38 | 6,68 | 7,18 | 7,81% | 855.541,00 |
| 06.01.2026 | 6,28 | 7,00 | 5,67 | 6,66 | -45,81% | 2.521.072,00 |
| 05.01.2026 | 11,39 | 12,91 | 11,35 | 12,29 | 9,05% | 140.390,00 |
| 02.01.2026 | 11,16 | 11,60 | 10,90 | 11,27 | 2,45% | 66.442,00 |
| 31.12.2025 | 10,32 | 11,10 | 10,32 | 11,00 | 6,02% | 95.593,00 |
| 30.12.2025 | 10,73 | 10,85 | 10,17 | 10,38 | -3,76% | 106.829,00 |
| 29.12.2025 | 11,25 | 11,43 | 10,59 | 10,78 | -4,69% | 71.990,00 |
| 26.12.2025 | 11,38 | 11,49 | 11,05 | 11,31 | -1,31% | 39.151,00 |
| 24.12.2025 | 11,47 | 11,60 | 11,00 | 11,46 | -0,17% | 49.052,00 |
| 23.12.2025 | 11,25 | 11,48 | 11,11 | 11,48 | -0,17% | 16.833,00 |
| 22.12.2025 | 11,42 | 11,60 | 10,96 | 11,50 | 2,04% | 57.971,00 |
| 19.12.2025 | 11,27 | 11,63 | 11,13 | 11,27 | 1,58% | 54.619,00 |
| 18.12.2025 | 10,91 | 11,24 | 10,72 | 11,10 | 0,77% | 69.069,00 |
| 17.12.2025 | 11,23 | 11,85 | 10,97 | 11,01 | -2,13% | 39.169,00 |
| 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 |