2,453$
0,11%
Echtzeit-Aktienkurs ImmunityBio Inc.
Bid:
Ask:
Aktienkurse zur ImmunityBio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 2,57 | 2,57 | 2,41 | 2,46 | -4,28% | 8.083.502,00 |
| 29.09.2025 | 2,54 | 2,58 | 2,52 | 2,57 | 1,18% | 4.856.174,00 |
| 26.09.2025 | 2,44 | 2,55 | 2,44 | 2,54 | 3,25% | 5.809.005,00 |
| 25.09.2025 | 2,44 | 2,47 | 2,38 | 2,46 | -1,60% | 7.281.705,00 |
| 24.09.2025 | 2,59 | 2,65 | 2,50 | 2,50 | -3,47% | 6.214.914,00 |
| 23.09.2025 | 2,64 | 2,67 | 2,57 | 2,59 | -3,00% | 8.164.941,00 |
| 22.09.2025 | 2,72 | 2,73 | 2,62 | 2,67 | -2,20% | 9.046.285,00 |
| 19.09.2025 | 2,85 | 2,86 | 2,71 | 2,73 | -4,21% | 20.002.177,00 |
| 18.09.2025 | 2,81 | 2,97 | 2,79 | 2,85 | 3,26% | 10.799.914,00 |
| 17.09.2025 | 2,83 | 2,94 | 2,74 | 2,76 | -1,78% | 11.659.406,00 |
| 16.09.2025 | 2,78 | 2,91 | 2,74 | 2,81 | 2,55% | 10.724.215,00 |
| 15.09.2025 | 2,62 | 2,75 | 2,58 | 2,74 | 5,38% | 27.014.294,00 |
| 12.09.2025 | 2,58 | 2,62 | 2,54 | 2,60 | 0,39% | 7.710.724,00 |
| 11.09.2025 | 2,58 | 2,67 | 2,54 | 2,59 | 0,78% | 9.984.325,00 |
| 10.09.2025 | 2,56 | 2,58 | 2,49 | 2,57 | 0,00% | 10.381.934,00 |
| 09.09.2025 | 2,42 | 2,61 | 2,35 | 2,57 | 6,86% | 21.615.870,00 |
| 08.09.2025 | 2,48 | 2,49 | 2,32 | 2,41 | 0,21% | 11.513.013,00 |
| 05.09.2025 | 2,41 | 2,45 | 2,37 | 2,40 | 0,42% | 5.889.865,00 |
| 04.09.2025 | 2,38 | 2,40 | 2,29 | 2,39 | 0,84% | 6.341.027,00 |
| 03.09.2025 | 2,39 | 2,46 | 2,34 | 2,37 | -0,42% | 6.845.333,00 |
| 02.09.2025 | 2,34 | 2,47 | 2,33 | 2,38 | 1,71% | 8.459.592,00 |
| 29.08.2025 | 2,34 | 2,40 | 2,29 | 2,34 | 0,43% | 5.643.529,00 |
| 28.08.2025 | 2,37 | 2,39 | 2,28 | 2,33 | -0,43% | 6.463.824,00 |
| 27.08.2025 | 2,38 | 2,42 | 2,32 | 2,34 | -1,68% | 6.127.313,00 |
| 26.08.2025 | 2,37 | 2,43 | 2,31 | 2,38 | 5,78% | 11.949.473,00 |
| 25.08.2025 | 2,31 | 2,36 | 2,23 | 2,25 | -2,60% | 7.293.869,00 |
| 22.08.2025 | 2,24 | 2,35 | 2,23 | 2,31 | 3,13% | 9.560.449,00 |
| 21.08.2025 | 2,22 | 2,27 | 2,21 | 2,24 | -0,88% | 5.683.448,00 |
| 20.08.2025 | 2,28 | 2,32 | 2,17 | 2,26 | -0,88% | 7.531.587,00 |
| 19.08.2025 | 2,44 | 2,44 | 2,26 | 2,28 | -6,17% | 10.183.498,00 |
| 18.08.2025 | 2,54 | 2,55 | 2,38 | 2,43 | -4,71% | 12.142.506,00 |
| 15.08.2025 | 2,72 | 2,72 | 2,54 | 2,55 | -5,90% | 9.855.931,00 |
| 14.08.2025 | 2,76 | 2,79 | 2,64 | 2,71 | -3,90% | 9.757.685,00 |
| 13.08.2025 | 2,63 | 2,94 | 2,55 | 2,82 | 14,17% | 30.832.955,00 |
| 12.08.2025 | 2,49 | 2,54 | 2,45 | 2,47 | 0,00% | 7.531.008,00 |
| 11.08.2025 | 2,48 | 2,64 | 2,46 | 2,47 | 1,23% | 9.044.756,00 |
| 08.08.2025 | 2,42 | 2,44 | 2,38 | 2,44 | 1,46% | 4.761.687,00 |
| 07.08.2025 | 2,38 | 2,44 | 2,34 | 2,41 | 1,05% | 7.918.140,00 |
| 06.08.2025 | 2,42 | 2,44 | 2,33 | 2,38 | -1,24% | 4.101.956,00 |
| 05.08.2025 | 2,40 | 2,46 | 2,36 | 2,41 | 0,00% | 6.165.738,00 |
| 04.08.2025 | 2,38 | 2,45 | 2,33 | 2,41 | 1,69% | 6.545.479,00 |
| 01.08.2025 | 2,37 | 2,42 | 2,34 | 2,37 | -3,66% | 7.045.481,00 |
| 31.07.2025 | 2,55 | 2,57 | 2,44 | 2,46 | -3,91% | 7.941.890,00 |
| 30.07.2025 | 2,58 | 2,67 | 2,54 | 2,56 | 0,79% | 7.107.040,00 |
| 29.07.2025 | 2,65 | 2,67 | 2,53 | 2,54 | -4,15% | 7.129.451,00 |
| 28.07.2025 | 2,89 | 2,91 | 2,65 | 2,65 | -7,34% | 9.891.371,00 |
| 25.07.2025 | 3,04 | 3,11 | 2,81 | 2,86 | -4,98% | 19.865.491,00 |
| 24.07.2025 | 2,99 | 3,07 | 2,90 | 3,01 | 0,67% | 7.272.454,00 |
| 23.07.2025 | 2,75 | 3,01 | 2,74 | 2,99 | 10,33% | 11.886.407,00 |
| 22.07.2025 | 2,70 | 2,75 | 2,65 | 2,71 | 1,12% | 5.404.488,00 |
| 21.07.2025 | 2,75 | 2,80 | 2,64 | 2,68 | -2,55% | 6.106.860,00 |
| 18.07.2025 | 2,89 | 2,94 | 2,73 | 2,75 | -2,83% | 7.056.820,00 |
| 17.07.2025 | 2,75 | 2,87 | 2,74 | 2,83 | 2,91% | 7.246.529,00 |
| 16.07.2025 | 2,77 | 2,82 | 2,71 | 2,75 | 0,36% | 6.411.536,00 |
| 15.07.2025 | 2,92 | 2,95 | 2,70 | 2,74 | -5,52% | 6.767.053,00 |
| 14.07.2025 | 2,81 | 2,94 | 2,78 | 2,90 | 3,20% | 5.684.882,00 |
| 11.07.2025 | 2,88 | 2,95 | 2,80 | 2,81 | -2,09% | 6.042.113,00 |
| 10.07.2025 | 2,77 | 2,91 | 2,74 | 2,87 | 2,87% | 5.284.525,00 |
| 09.07.2025 | 2,75 | 2,91 | 2,74 | 2,79 | 2,95% | 7.894.698,00 |
| 08.07.2025 | 2,76 | 2,78 | 2,68 | 2,71 | -0,37% | 6.024.430,00 |
| 07.07.2025 | 2,90 | 3,00 | 2,70 | 2,72 | 0,00% | 8.591.142,00 |
| 03.07.2025 | 2,71 | 2,75 | 2,65 | 2,72 | 3,03% | 3.275.284,00 |
| 02.07.2025 | 2,56 | 2,77 | 2,55 | 2,64 | 2,92% | 6.770.763,00 |
| 01.07.2025 | 2,60 | 2,69 | 2,50 | 2,57 | -2,84% | 5.305.955,00 |
| 30.06.2025 | 2,74 | 2,79 | 2,62 | 2,64 | -2,22% | 5.164.378,00 |
| 27.06.2025 | 2,79 | 2,81 | 2,66 | 2,70 | -3,23% | 15.458.460,00 |
| 26.06.2025 | 2,75 | 2,82 | 2,74 | 2,79 | 1,09% | 3.481.993,00 |
| 25.06.2025 | 2,80 | 2,80 | 2,65 | 2,76 | -1,08% | 5.272.418,00 |
| 24.06.2025 | 2,79 | 2,87 | 2,77 | 2,79 | 1,09% | 4.490.901,00 |
| 23.06.2025 | 2,81 | 2,87 | 2,64 | 2,76 | -3,83% | 6.737.564,00 |
| 20.06.2025 | 2,86 | 2,93 | 2,83 | 2,87 | 1,06% | 9.118.393,00 |
| 18.06.2025 | 2,87 | 2,96 | 2,83 | 2,84 | 0,00% | 5.555.582,00 |
| 17.06.2025 | 3,12 | 3,12 | 2,77 | 2,84 | -9,27% | 9.589.183,00 |
| 16.06.2025 | 3,08 | 3,24 | 3,04 | 3,13 | 1,95% | 7.141.563,00 |
| 13.06.2025 | 3,03 | 3,16 | 3,01 | 3,07 | -3,76% | 16.731.763,00 |
| 12.06.2025 | 3,19 | 3,37 | 3,17 | 3,19 | -1,54% | 8.667.458,00 |
| 11.06.2025 | 3,34 | 3,40 | 3,21 | 3,24 | -2,99% | 8.691.229,00 |
| 10.06.2025 | 3,50 | 3,76 | 3,33 | 3,34 | -2,91% | 16.670.326,00 |
| 09.06.2025 | 3,29 | 3,53 | 3,23 | 3,44 | 9,21% | 25.901.082,00 |
| 06.06.2025 | 2,95 | 3,32 | 2,95 | 3,15 | 8,43% | 18.810.229,00 |
| 05.06.2025 | 2,90 | 3,02 | 2,83 | 2,91 | -0,85% | 7.131.326,00 |
| 04.06.2025 | 2,75 | 2,98 | 2,66 | 2,93 | 8,12% | 11.300.554,00 |
| 03.06.2025 | 2,73 | 2,79 | 2,62 | 2,71 | 1,50% | 8.402.949,00 |
| 02.06.2025 | 2,77 | 2,88 | 2,65 | 2,67 | 0,38% | 12.149.775,00 |
| 30.05.2025 | 2,61 | 2,71 | 2,51 | 2,66 | 2,31% | 9.458.734,00 |
| 29.05.2025 | 2,50 | 2,65 | 2,46 | 2,60 | 5,69% | 6.451.413,00 |
| 28.05.2025 | 2,52 | 2,56 | 2,43 | 2,46 | -2,77% | 4.323.726,00 |
| 27.05.2025 | 2,71 | 2,79 | 2,52 | 2,53 | 0,00% | 7.734.039,00 |
| 23.05.2025 | 2,59 | 2,63 | 2,47 | 2,53 | -5,60% | 6.287.866,00 |
| 22.05.2025 | 2,64 | 2,75 | 2,58 | 2,68 | 1,13% | 8.131.319,00 |
| 21.05.2025 | 2,86 | 2,91 | 2,64 | 2,65 | -8,62% | 9.684.463,00 |
| 20.05.2025 | 2,89 | 3,06 | 2,78 | 2,90 | 3,57% | 12.477.412,00 |
| 19.05.2025 | 2,83 | 2,89 | 2,67 | 2,80 | -1,41% | 10.266.015,00 |
| 16.05.2025 | 2,69 | 2,91 | 2,67 | 2,84 | 6,37% | 8.765.491,00 |
| 15.05.2025 | 2,51 | 2,74 | 2,47 | 2,67 | 7,23% | 9.328.516,00 |
| 14.05.2025 | 2,51 | 2,59 | 2,39 | 2,49 | -0,80% | 9.771.713,00 |
| 13.05.2025 | 2,42 | 2,62 | 2,33 | 2,51 | 6,36% | 14.881.211,00 |
| 12.05.2025 | 2,26 | 2,46 | 2,20 | 2,36 | 14,01% | 12.700.737,00 |
| 09.05.2025 | 2,10 | 2,21 | 2,03 | 2,07 | -0,96% | 6.528.774,00 |
| 08.05.2025 | 1,98 | 2,17 | 1,91 | 2,09 | 10,58% | 17.767.206,00 |