2,072$
-0,84%
Echtzeit-Aktienkurs ImmunityBio Inc.
Bid:
Ask:
Aktienkurse zur ImmunityBio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 2,01 | 2,01 | 1,83 | 1,89 | -5,97% | 14.750.853,00 |
| 06.05.2025 | 2,10 | 2,27 | 1,96 | 2,01 | -4,29% | 22.458.377,00 |
| 05.05.2025 | 2,27 | 2,43 | 2,00 | 2,10 | -17,32% | 31.017.876,00 |
| 02.05.2025 | 2,54 | 2,63 | 2,53 | 2,54 | 2,01% | 3.797.006,00 |
| 01.05.2025 | 2,54 | 2,54 | 2,43 | 2,49 | -0,80% | 3.132.866,00 |
| 30.04.2025 | 2,45 | 2,51 | 2,41 | 2,51 | 0,80% | 3.470.591,00 |
| 29.04.2025 | 2,62 | 2,63 | 2,48 | 2,49 | -5,32% | 4.433.102,00 |
| 28.04.2025 | 2,65 | 2,78 | 2,58 | 2,63 | 0,77% | 3.701.124,00 |
| 25.04.2025 | 2,67 | 2,67 | 2,55 | 2,61 | -2,97% | 3.296.891,00 |
| 24.04.2025 | 2,70 | 2,73 | 2,63 | 2,69 | 0,37% | 3.360.030,00 |
| 23.04.2025 | 2,80 | 2,87 | 2,68 | 2,68 | -0,37% | 5.650.891,00 |
| 22.04.2025 | 2,54 | 2,75 | 2,54 | 2,69 | 7,17% | 6.178.131,00 |
| 21.04.2025 | 2,45 | 2,58 | 2,41 | 2,51 | 1,62% | 4.701.258,00 |
| 17.04.2025 | 2,47 | 2,50 | 2,39 | 2,47 | -0,40% | 4.706.743,00 |
| 16.04.2025 | 2,73 | 2,75 | 2,39 | 2,48 | -10,79% | 8.278.056,00 |
| 15.04.2025 | 2,97 | 3,03 | 2,70 | 2,78 | -3,81% | 8.829.074,00 |
| 14.04.2025 | 2,70 | 3,04 | 2,69 | 2,89 | 9,89% | 11.005.574,00 |
| 11.04.2025 | 2,48 | 2,65 | 2,42 | 2,63 | 6,91% | 6.870.630,00 |
| 10.04.2025 | 2,60 | 2,60 | 2,38 | 2,46 | -5,38% | 8.320.373,00 |
| 09.04.2025 | 2,43 | 2,74 | 2,35 | 2,60 | 7,00% | 10.055.765,00 |
| 08.04.2025 | 2,83 | 2,83 | 2,38 | 2,43 | -10,66% | 10.241.415,00 |
| 07.04.2025 | 2,73 | 2,94 | 2,56 | 2,72 | -3,89% | 12.850.664,00 |
| 04.04.2025 | 2,89 | 2,96 | 2,74 | 2,83 | -4,71% | 7.969.332,00 |
| 03.04.2025 | 2,97 | 3,06 | 2,91 | 2,97 | -2,62% | 6.034.479,00 |
| 02.04.2025 | 2,96 | 3,13 | 2,90 | 3,05 | 3,04% | 5.267.271,00 |
| 01.04.2025 | 3,03 | 3,26 | 2,92 | 2,96 | -1,66% | 6.401.510,00 |
| 31.03.2025 | 3,11 | 3,15 | 2,92 | 3,01 | -4,14% | 6.797.578,00 |
| 28.03.2025 | 3,41 | 3,47 | 3,02 | 3,14 | -6,55% | 8.811.592,00 |
| 27.03.2025 | 2,78 | 3,38 | 2,78 | 3,36 | 20,86% | 16.428.194,00 |
| 26.03.2025 | 2,75 | 2,80 | 2,71 | 2,78 | 1,46% | 4.375.725,00 |
| 25.03.2025 | 2,83 | 2,87 | 2,69 | 2,74 | -3,86% | 3.911.557,00 |
| 24.03.2025 | 2,75 | 2,89 | 2,71 | 2,85 | 5,17% | 4.479.370,00 |
| 21.03.2025 | 2,71 | 2,79 | 2,68 | 2,71 | -1,45% | 9.105.068,00 |
| 20.03.2025 | 2,76 | 2,84 | 2,72 | 2,75 | -0,36% | 3.544.520,00 |
| 19.03.2025 | 2,80 | 2,82 | 2,70 | 2,76 | -1,78% | 4.358.562,00 |
| 18.03.2025 | 2,86 | 2,90 | 2,72 | 2,81 | -3,44% | 4.165.120,00 |
| 17.03.2025 | 2,87 | 3,01 | 2,84 | 2,91 | 1,39% | 3.346.756,00 |
| 14.03.2025 | 2,95 | 2,98 | 2,79 | 2,87 | -1,03% | 3.724.377,00 |
| 13.03.2025 | 2,84 | 3,03 | 2,84 | 2,90 | 1,05% | 4.286.767,00 |
| 12.03.2025 | 2,89 | 2,98 | 2,80 | 2,87 | 1,77% | 3.444.772,00 |
| 11.03.2025 | 2,90 | 2,92 | 2,73 | 2,82 | -3,09% | 5.163.183,00 |
| 10.03.2025 | 2,95 | 3,06 | 2,87 | 2,91 | -3,00% | 5.950.374,00 |
| 07.03.2025 | 2,95 | 3,07 | 2,91 | 3,00 | 0,67% | 4.124.543,00 |
| 06.03.2025 | 3,02 | 3,16 | 2,95 | 2,98 | -2,77% | 4.007.322,00 |
| 05.03.2025 | 3,05 | 3,10 | 2,93 | 3,07 | 1,66% | 5.015.886,00 |
| 04.03.2025 | 2,80 | 3,17 | 2,70 | 3,02 | 5,79% | 8.908.388,00 |
| 03.03.2025 | 3,20 | 3,25 | 2,80 | 2,85 | -13,37% | 8.632.759,00 |
| 28.02.2025 | 3,12 | 3,51 | 3,05 | 3,29 | 15,03% | 13.127.969,00 |
| 27.02.2025 | 3,00 | 3,12 | 2,84 | 2,86 | -4,67% | 5.396.572,00 |
| 26.02.2025 | 3,13 | 3,16 | 2,95 | 3,00 | -0,99% | 4.292.809,00 |
| 25.02.2025 | 3,20 | 3,23 | 2,95 | 3,03 | -5,90% | 6.135.857,00 |
| 24.02.2025 | 3,40 | 3,44 | 3,20 | 3,22 | -5,85% | 4.240.732,00 |
| 21.02.2025 | 3,66 | 3,75 | 3,40 | 3,42 | -6,04% | 5.166.152,00 |
| 20.02.2025 | 3,89 | 3,93 | 3,55 | 3,64 | -6,67% | 6.350.972,00 |
| 19.02.2025 | 3,40 | 4,27 | 3,37 | 3,90 | 16,42% | 18.618.545,00 |
| 18.02.2025 | 3,64 | 3,74 | 3,35 | 3,35 | -7,46% | 5.538.471,00 |
| 14.02.2025 | 3,38 | 3,93 | 3,36 | 3,62 | 9,04% | 9.757.737,00 |
| 13.02.2025 | 3,26 | 3,39 | 3,23 | 3,32 | 2,47% | 2.708.873,00 |
| 12.02.2025 | 3,07 | 3,28 | 3,07 | 3,24 | 2,21% | 3.023.026,00 |
| 11.02.2025 | 3,34 | 3,35 | 3,15 | 3,17 | -6,49% | 3.766.567,00 |
| 10.02.2025 | 3,42 | 3,44 | 3,27 | 3,39 | 0,89% | 3.387.612,00 |
| 07.02.2025 | 3,34 | 3,46 | 3,19 | 3,36 | 1,51% | 4.254.873,00 |
| 06.02.2025 | 3,20 | 3,32 | 3,13 | 3,31 | 3,76% | 3.345.218,00 |
| 05.02.2025 | 3,19 | 3,32 | 3,12 | 3,19 | 0,00% | 4.574.858,00 |
| 04.02.2025 | 3,18 | 3,24 | 3,12 | 3,19 | -0,31% | 2.697.187,00 |
| 03.02.2025 | 3,26 | 3,31 | 3,11 | 3,20 | -7,25% | 4.474.168,00 |
| 31.01.2025 | 3,45 | 3,65 | 3,36 | 3,45 | -0,58% | 5.943.085,00 |
| 30.01.2025 | 3,18 | 3,49 | 3,08 | 3,47 | 9,81% | 6.263.561,00 |
| 29.01.2025 | 3,15 | 3,72 | 3,10 | 3,16 | 2,60% | 14.347.294,00 |
| 28.01.2025 | 3,12 | 3,13 | 2,91 | 3,08 | -1,60% | 3.462.614,00 |
| 27.01.2025 | 3,07 | 3,27 | 3,06 | 3,13 | -1,26% | 7.534.126,00 |
| 24.01.2025 | 3,08 | 3,25 | 2,95 | 3,17 | 1,60% | 5.107.463,00 |
| 23.01.2025 | 3,22 | 3,28 | 3,07 | 3,12 | -3,11% | 4.247.411,00 |
| 22.01.2025 | 3,23 | 3,35 | 3,06 | 3,22 | 0,00% | 5.480.652,00 |
| 21.01.2025 | 2,97 | 3,25 | 2,82 | 3,22 | 9,52% | 7.653.795,00 |
| 17.01.2025 | 3,20 | 3,30 | 2,93 | 2,94 | -3,29% | 11.811.557,00 |
| 16.01.2025 | 2,41 | 3,05 | 2,40 | 3,04 | 27,20% | 19.786.197,00 |
| 15.01.2025 | 2,44 | 2,50 | 2,32 | 2,39 | 3,02% | 4.377.692,00 |
| 14.01.2025 | 2,49 | 2,54 | 2,28 | 2,32 | -6,45% | 6.068.060,00 |
| 13.01.2025 | 2,42 | 2,53 | 2,34 | 2,48 | 2,48% | 5.561.406,00 |
| 10.01.2025 | 2,57 | 2,60 | 2,38 | 2,42 | -5,47% | 6.346.674,00 |
| 08.01.2025 | 2,66 | 2,72 | 2,55 | 2,56 | -6,23% | 3.918.784,00 |
| 07.01.2025 | 2,80 | 2,88 | 2,67 | 2,73 | -1,09% | 4.138.081,00 |
| 06.01.2025 | 2,92 | 2,98 | 2,76 | 2,76 | -1,78% | 4.846.403,00 |
| 03.01.2025 | 2,60 | 2,81 | 2,59 | 2,81 | 9,34% | 4.895.072,00 |
| 02.01.2025 | 2,58 | 2,67 | 2,54 | 2,57 | 0,39% | 4.205.989,00 |
| 31.12.2024 | 2,71 | 2,77 | 2,51 | 2,56 | -4,48% | 5.284.867,00 |
| 30.12.2024 | 2,75 | 2,76 | 2,58 | 2,68 | -3,60% | 8.014.085,00 |
| 27.12.2024 | 2,69 | 2,86 | 2,63 | 2,78 | 3,35% | 8.062.193,00 |
| 26.12.2024 | 2,58 | 2,76 | 2,55 | 2,69 | 2,28% | 4.482.268,00 |
| 24.12.2024 | 2,70 | 2,75 | 2,60 | 2,63 | -1,50% | 2.016.940,00 |
| 23.12.2024 | 2,62 | 2,69 | 2,50 | 2,67 | 1,91% | 3.693.310,00 |
| 20.12.2024 | 2,66 | 2,71 | 2,61 | 2,62 | -1,87% | 7.886.461,00 |
| 19.12.2024 | 2,75 | 2,75 | 2,65 | 2,67 | 0,75% | 4.226.981,00 |
| 18.12.2024 | 2,81 | 2,85 | 2,61 | 2,65 | -6,36% | 5.589.175,00 |
| 17.12.2024 | 3,00 | 3,03 | 2,82 | 2,83 | -7,52% | 10.250.410,00 |
| 16.12.2024 | 2,91 | 3,18 | 2,85 | 3,06 | 6,62% | 10.199.659,00 |
| 13.12.2024 | 3,08 | 3,13 | 2,82 | 2,87 | -5,59% | 8.883.166,00 |