8,120$
0,25%
Echtzeit-Aktienkurs Instil Bio Inc
Bid:
Ask:
Aktienkurse zur Instil Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,19 | 8,19 | 8,06 | 8,07 | -0,92% | 16.297,00 |
| 28.05.2026 | 8,11 | 8,17 | 8,01 | 8,15 | -0,49% | 25.597,00 |
| 27.05.2026 | 8,12 | 8,24 | 8,11 | 8,19 | -0,18% | 12.214,00 |
| 26.05.2026 | 8,21 | 8,27 | 8,08 | 8,20 | 0,24% | 26.940,00 |
| 22.05.2026 | 8,10 | 8,21 | 8,07 | 8,18 | 0,74% | 17.873,00 |
| 21.05.2026 | 8,00 | 8,16 | 8,00 | 8,12 | 0,06% | 59.214,00 |
| 20.05.2026 | 8,03 | 8,19 | 7,90 | 8,12 | 1,18% | 87.715,00 |
| 19.05.2026 | 8,14 | 8,22 | 8,02 | 8,02 | -1,35% | 59.825,00 |
| 18.05.2026 | 8,02 | 8,23 | 8,00 | 8,13 | 0,74% | 50.492,00 |
| 15.05.2026 | 8,14 | 8,14 | 8,00 | 8,07 | 0,31% | 37.049,00 |
| 14.05.2026 | 8,17 | 8,18 | 8,00 | 8,05 | -0,68% | 20.799,00 |
| 13.05.2026 | 8,05 | 8,18 | 8,00 | 8,10 | 0,00% | 35.287,00 |
| 12.05.2026 | 8,12 | 8,20 | 8,00 | 8,10 | -0,37% | 10.661,00 |
| 11.05.2026 | 8,17 | 8,22 | 8,02 | 8,13 | -0,37% | 25.596,00 |
| 08.05.2026 | 8,10 | 8,20 | 8,08 | 8,16 | 1,62% | 16.396,00 |
| 07.05.2026 | 7,92 | 8,30 | 7,80 | 8,03 | 0,25% | 62.589,00 |
| 06.05.2026 | 7,80 | 8,11 | 7,67 | 8,01 | 2,56% | 70.541,00 |
| 05.05.2026 | 7,92 | 8,03 | 7,80 | 7,81 | -0,38% | 32.673,00 |
| 04.05.2026 | 7,90 | 8,18 | 7,81 | 7,84 | -0,76% | 18.800,00 |
| 01.05.2026 | 8,17 | 8,23 | 7,84 | 7,90 | 1,41% | 8.393,00 |
| 30.04.2026 | 7,93 | 8,20 | 7,79 | 7,79 | -2,14% | 10.269,00 |
| 29.04.2026 | 8,20 | 8,29 | 7,96 | 7,96 | -1,49% | 12.250,00 |
| 28.04.2026 | 7,94 | 8,33 | 7,83 | 8,08 | -0,62% | 19.767,00 |
| 27.04.2026 | 8,08 | 8,26 | 7,62 | 8,13 | 0,93% | 9.230,00 |
| 24.04.2026 | 8,10 | 8,39 | 7,62 | 8,06 | -1,53% | 23.677,00 |
| 23.04.2026 | 8,35 | 8,49 | 7,92 | 8,18 | -2,73% | 9.493,00 |
| 22.04.2026 | 8,30 | 8,47 | 8,20 | 8,41 | 2,44% | 11.474,00 |
| 21.04.2026 | 8,19 | 8,33 | 7,95 | 8,21 | -0,24% | 16.431,00 |
| 20.04.2026 | 8,78 | 8,99 | 8,22 | 8,23 | -7,32% | 17.495,00 |
| 17.04.2026 | 8,90 | 8,98 | 8,62 | 8,88 | -0,22% | 19.422,00 |
| 16.04.2026 | 8,07 | 8,97 | 7,93 | 8,90 | 0,11% | 13.426,00 |
| 15.04.2026 | 8,39 | 9,00 | 8,39 | 8,89 | 5,33% | 81.895,00 |
| 14.04.2026 | 8,43 | 8,50 | 8,26 | 8,44 | 1,02% | 15.956,00 |
| 13.04.2026 | 8,16 | 8,48 | 7,90 | 8,36 | 3,02% | 27.772,00 |
| 10.04.2026 | 8,30 | 8,50 | 7,94 | 8,11 | -4,58% | 23.397,00 |
| 09.04.2026 | 8,24 | 8,50 | 8,17 | 8,50 | -1,12% | 15.463,00 |
| 08.04.2026 | 8,70 | 8,70 | 8,46 | 8,60 | 1,72% | 36.429,00 |
| 07.04.2026 | 8,37 | 8,50 | 8,30 | 8,45 | -0,12% | 46.197,00 |
| 06.04.2026 | 7,92 | 8,50 | 7,71 | 8,46 | 5,35% | 66.074,00 |
| 02.04.2026 | 8,03 | 8,08 | 7,78 | 8,03 | 0,00% | 23.783,00 |
| 01.04.2026 | 8,24 | 8,24 | 7,90 | 8,03 | -2,55% | 22.631,00 |
| 31.03.2026 | 8,01 | 8,58 | 8,00 | 8,24 | 3,39% | 31.181,00 |
| 30.03.2026 | 7,85 | 8,00 | 7,52 | 7,97 | 2,31% | 23.064,00 |
| 27.03.2026 | 8,36 | 8,36 | 7,51 | 7,79 | -6,82% | 72.654,00 |
| 26.03.2026 | 8,60 | 8,60 | 8,18 | 8,36 | -2,79% | 26.870,00 |
| 25.03.2026 | 8,45 | 8,77 | 8,35 | 8,60 | 1,53% | 12.481,00 |
| 24.03.2026 | 8,45 | 8,58 | 8,18 | 8,47 | 3,17% | 13.851,00 |
| 23.03.2026 | 8,35 | 8,50 | 8,08 | 8,21 | -3,98% | 14.704,00 |
| 20.03.2026 | 8,46 | 8,83 | 8,34 | 8,55 | 0,83% | 27.074,00 |
| 19.03.2026 | 8,12 | 8,49 | 8,08 | 8,48 | 1,68% | 16.203,00 |
| 18.03.2026 | 8,29 | 8,40 | 8,00 | 8,34 | -2,68% | 24.893,00 |
| 17.03.2026 | 8,35 | 8,76 | 8,23 | 8,57 | 4,38% | 19.738,00 |
| 16.03.2026 | 8,26 | 8,38 | 8,16 | 8,21 | -0,61% | 9.964,00 |
| 13.03.2026 | 8,49 | 8,61 | 8,01 | 8,26 | -5,60% | 58.304,00 |
| 12.03.2026 | 8,68 | 8,97 | 8,54 | 8,75 | -3,10% | 23.844,00 |
| 11.03.2026 | 8,84 | 9,12 | 8,83 | 9,03 | 1,12% | 12.550,00 |
| 10.03.2026 | 8,90 | 9,27 | 8,88 | 8,93 | 0,34% | 21.225,00 |
| 09.03.2026 | 8,89 | 9,15 | 8,60 | 8,90 | 0,34% | 30.175,00 |
| 06.03.2026 | 8,55 | 9,00 | 8,35 | 8,87 | 3,74% | 43.781,00 |
| 05.03.2026 | 8,76 | 8,90 | 8,42 | 8,55 | -2,40% | 19.221,00 |
| 04.03.2026 | 8,41 | 8,95 | 8,32 | 8,76 | 5,54% | 25.545,00 |
| 03.03.2026 | 8,43 | 8,88 | 8,14 | 8,30 | -3,26% | 19.162,00 |
| 02.03.2026 | 8,69 | 8,88 | 8,15 | 8,58 | -3,60% | 38.062,00 |
| 27.02.2026 | 9,00 | 9,30 | 8,61 | 8,90 | -1,00% | 31.059,00 |
| 26.02.2026 | 8,55 | 9,03 | 8,32 | 8,99 | 5,15% | 56.815,00 |
| 25.02.2026 | 9,02 | 9,15 | 8,53 | 8,55 | -4,58% | 28.337,00 |
| 24.02.2026 | 8,92 | 9,17 | 8,80 | 8,96 | 1,36% | 22.853,00 |
| 23.02.2026 | 9,17 | 9,50 | 8,84 | 8,84 | -3,49% | 39.984,00 |
| 20.02.2026 | 9,33 | 9,40 | 8,77 | 9,16 | -3,58% | 61.287,00 |
| 19.02.2026 | 8,87 | 9,81 | 8,70 | 9,50 | 6,98% | 177.552,00 |
| 18.02.2026 | 8,50 | 8,88 | 8,22 | 8,88 | 3,38% | 125.705,00 |
| 17.02.2026 | 8,06 | 8,75 | 7,79 | 8,59 | 7,51% | 81.081,00 |
| 13.02.2026 | 7,83 | 8,10 | 7,63 | 7,99 | 2,70% | 40.393,00 |
| 12.02.2026 | 7,83 | 7,84 | 7,53 | 7,78 | 0,13% | 18.931,00 |
| 11.02.2026 | 7,71 | 7,87 | 7,51 | 7,77 | 1,04% | 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 | 4,65% | 145.107,00 |
| 03.02.2026 | 7,12 | 7,22 | 6,91 | 7,09 | -1,66% | 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 |