20,780$
6,58%
Echtzeit-Aktienkurs Instil Bio Inc
Bid:
Ask:
Aktienkurse zur Instil Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,89 | 20,78 | 19,79 | 20,78 | 6,45% | 10.488,00 |
| 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 |
| 28.07.2025 | 31,99 | 32,40 | 29,00 | 29,69 | -6,31% | 141.840,00 |
| 25.07.2025 | 32,16 | 32,24 | 30,31 | 31,69 | -1,71% | 124.370,00 |
| 24.07.2025 | 29,70 | 32,76 | 29,51 | 32,24 | 8,66% | 219.959,00 |
| 23.07.2025 | 28,70 | 30,49 | 28,00 | 29,67 | 4,32% | 127.142,00 |
| 22.07.2025 | 28,12 | 29,06 | 26,31 | 28,44 | 2,97% | 152.837,00 |
| 21.07.2025 | 26,51 | 28,80 | 25,58 | 27,62 | 5,82% | 183.125,00 |
| 18.07.2025 | 27,69 | 28,50 | 26,07 | 26,10 | -5,78% | 159.283,00 |
| 17.07.2025 | 25,45 | 28,46 | 25,23 | 27,70 | 7,87% | 285.851,00 |
| 16.07.2025 | 23,71 | 25,69 | 22,73 | 25,68 | 7,58% | 305.761,00 |
| 15.07.2025 | 24,89 | 25,79 | 23,55 | 23,87 | -2,53% | 206.805,00 |
| 14.07.2025 | 24,14 | 24,93 | 23,38 | 24,49 | 0,00% | 183.434,00 |
| 11.07.2025 | 25,60 | 26,21 | 23,83 | 24,49 | -8,48% | 156.732,00 |
| 10.07.2025 | 25,36 | 26,91 | 25,00 | 26,76 | 4,41% | 179.402,00 |
| 09.07.2025 | 23,30 | 26,90 | 23,30 | 25,63 | 9,39% | 309.262,00 |
| 08.07.2025 | 23,49 | 24,24 | 22,52 | 23,43 | -0,89% | 221.049,00 |
| 07.07.2025 | 27,40 | 27,44 | 21,80 | 23,64 | -14,04% | 676.494,00 |
| 03.07.2025 | 24,25 | 30,90 | 23,15 | 27,50 | 15,50% | 596.590,00 |
| 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 |