9,895$
-2,32%
Echtzeit-Aktienkurs ImmuCell Corp
Bid:
Ask:
Aktienkurse zur ImmuCell Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 10,10 | 10,10 | 9,81 | 9,99 | -1,38% | 36.073,00 |
| 21.09.2026 | 9,80 | 10,16 | 9,74 | 10,13 | 1,81% | 3.184,00 |
| 18.09.2026 | 9,80 | 9,99 | 9,68 | 9,95 | 0,91% | 10.036,00 |
| 17.09.2026 | 9,62 | 9,90 | 9,56 | 9,86 | 2,60% | 32.935,00 |
| 16.09.2026 | 9,63 | 9,85 | 9,46 | 9,61 | 0,52% | 32.134,00 |
| 15.09.2026 | 9,75 | 9,84 | 9,50 | 9,56 | -1,54% | 20.891,00 |
| 14.09.2026 | 9,80 | 9,85 | 9,71 | 9,71 | -1,42% | 14.816,00 |
| 11.09.2026 | 9,91 | 9,91 | 9,63 | 9,85 | -0,10% | 8.103,00 |
| 10.09.2026 | 9,77 | 10,00 | 9,77 | 9,86 | 0,61% | 11.261,00 |
| 09.09.2026 | 9,81 | 9,95 | 9,79 | 9,80 | -0,41% | 8.501,00 |
| 08.09.2026 | 9,82 | 10,02 | 9,80 | 9,84 | -0,61% | 15.550,00 |
| 04.09.2026 | 9,97 | 9,97 | 9,80 | 9,90 | -0,60% | 11.696,00 |
| 03.09.2026 | 9,90 | 10,04 | 9,90 | 9,96 | -0,40% | 14.264,00 |
| 02.09.2026 | 9,83 | 10,09 | 9,83 | 10,00 | 0,50% | 16.278,00 |
| 01.09.2026 | 10,02 | 10,02 | 9,84 | 9,95 | 1,63% | 6.992,00 |
| 31.08.2026 | 9,86 | 10,00 | 9,77 | 9,79 | -1,51% | 20.126,00 |
| 28.08.2026 | 10,30 | 10,30 | 9,89 | 9,94 | -1,00% | 5.607,00 |
| 27.08.2026 | 10,00 | 10,16 | 10,00 | 10,04 | 0,20% | 3.180,00 |
| 26.08.2026 | 9,85 | 10,34 | 9,85 | 10,02 | 1,42% | 7.430,00 |
| 25.08.2026 | 9,87 | 10,12 | 9,73 | 9,88 | 0,51% | 27.167,00 |
| 24.08.2026 | 10,06 | 10,06 | 9,76 | 9,83 | -2,29% | 54.668,00 |
| 21.08.2026 | 10,09 | 10,49 | 10,05 | 10,06 | -0,89% | 11.131,00 |
| 20.08.2026 | 10,15 | 10,26 | 9,78 | 10,15 | 0,20% | 83.716,00 |
| 19.08.2026 | 9,76 | 10,38 | 9,61 | 10,13 | 3,79% | 48.711,00 |
| 18.08.2026 | 9,73 | 9,86 | 9,63 | 9,76 | 0,62% | 15.145,00 |
| 17.08.2026 | 10,00 | 10,00 | 9,55 | 9,70 | -3,48% | 100.708,00 |
| 14.08.2026 | 10,72 | 10,72 | 9,75 | 10,05 | -8,68% | 92.025,00 |
| 13.08.2026 | 10,96 | 11,14 | 10,86 | 11,01 | 0,23% | 43.195,00 |
| 12.08.2026 | 10,77 | 10,98 | 10,50 | 10,98 | -0,27% | 26.822,00 |
| 11.08.2026 | 11,06 | 11,09 | 10,62 | 11,01 | 0,36% | 14.489,00 |
| 10.08.2026 | 11,10 | 11,10 | 10,87 | 10,97 | -0,27% | 12.148,00 |
| 07.08.2026 | 11,00 | 11,03 | 10,76 | 11,00 | 0,00% | 9.705,00 |
| 06.08.2026 | 10,82 | 11,31 | 10,62 | 11,00 | 3,58% | 33.889,00 |
| 05.08.2026 | 11,27 | 11,38 | 10,50 | 10,62 | -4,84% | 15.131,00 |
| 04.08.2026 | 10,99 | 11,18 | 10,91 | 11,16 | 0,86% | 27.581,00 |
| 03.08.2026 | 11,33 | 11,33 | 10,99 | 11,06 | -1,30% | 16.441,00 |
| 31.07.2026 | 10,98 | 11,35 | 10,97 | 11,21 | -0,09% | 10.148,00 |
| 30.07.2026 | 11,01 | 11,22 | 10,82 | 11,22 | 2,01% | 24.899,00 |
| 29.07.2026 | 11,20 | 11,20 | 10,90 | 11,00 | -2,15% | 25.244,00 |
| 28.07.2026 | 11,25 | 11,35 | 11,18 | 11,24 | 1,08% | 8.688,00 |
| 27.07.2026 | 11,10 | 11,24 | 11,04 | 11,12 | 0,82% | 15.236,00 |
| 24.07.2026 | 10,91 | 11,17 | 10,91 | 11,03 | -1,16% | 8.707,00 |
| 23.07.2026 | 11,00 | 11,16 | 10,90 | 11,16 | 1,09% | 19.730,00 |
| 22.07.2026 | 11,12 | 11,67 | 10,95 | 11,04 | -1,38% | 23.435,00 |
| 21.07.2026 | 11,08 | 11,64 | 11,04 | 11,20 | 0,77% | 16.145,00 |
| 20.07.2026 | 11,06 | 11,27 | 10,83 | 11,11 | -0,13% | 24.448,00 |
| 17.07.2026 | 11,22 | 11,27 | 10,91 | 11,13 | 0,23% | 9.097,00 |
| 16.07.2026 | 10,85 | 11,41 | 10,67 | 11,10 | 3,54% | 46.624,00 |
| 15.07.2026 | 11,64 | 11,80 | 10,69 | 10,72 | -8,53% | 49.465,00 |
| 14.07.2026 | 11,11 | 12,10 | 11,11 | 11,72 | 5,49% | 58.580,00 |
| 13.07.2026 | 10,95 | 11,19 | 10,95 | 11,11 | 2,02% | 29.488,00 |
| 10.07.2026 | 11,47 | 11,59 | 10,86 | 10,89 | -4,93% | 35.135,00 |
| 09.07.2026 | 10,52 | 11,50 | 10,52 | 11,46 | 8,07% | 49.053,00 |
| 08.07.2026 | 10,49 | 10,70 | 10,40 | 10,60 | 3,62% | 42.052,00 |
| 07.07.2026 | 10,25 | 10,60 | 10,04 | 10,23 | 1,69% | 37.789,00 |
| 06.07.2026 | 10,36 | 10,45 | 9,93 | 10,06 | -2,24% | 23.143,00 |
| 02.07.2026 | 10,38 | 10,93 | 9,98 | 10,29 | -6,45% | 41.066,00 |
| 01.07.2026 | 10,19 | 11,16 | 10,19 | 11,00 | 9,45% | 56.055,00 |
| 30.06.2026 | 10,01 | 10,25 | 9,88 | 10,05 | 1,72% | 69.176,00 |
| 29.06.2026 | 10,06 | 10,06 | 9,68 | 9,88 | 0,92% | 21.710,00 |
| 26.06.2026 | 9,99 | 10,02 | 9,55 | 9,79 | -1,71% | 26.894,00 |
| 25.06.2026 | 9,87 | 10,00 | 9,76 | 9,96 | 1,63% | 14.690,00 |
| 24.06.2026 | 9,97 | 10,10 | 9,51 | 9,80 | -0,51% | 38.840,00 |
| 23.06.2026 | 9,82 | 9,99 | 9,63 | 9,85 | 0,72% | 28.579,00 |
| 22.06.2026 | 9,75 | 9,85 | 9,53 | 9,78 | 3,06% | 58.862,00 |
| 18.06.2026 | 9,29 | 9,58 | 9,29 | 9,49 | 1,06% | 34.226,00 |
| 17.06.2026 | 9,36 | 9,57 | 9,25 | 9,39 | 0,11% | 29.395,00 |
| 16.06.2026 | 9,52 | 9,54 | 9,38 | 9,38 | -1,57% | 13.992,00 |
| 15.06.2026 | 9,59 | 9,69 | 9,52 | 9,53 | -1,55% | 9.740,00 |
| 12.06.2026 | 9,63 | 9,83 | 9,53 | 9,68 | -0,41% | 9.428,00 |
| 11.06.2026 | 9,82 | 9,88 | 9,52 | 9,72 | -2,61% | 10.881,00 |
| 10.06.2026 | 9,80 | 10,15 | 9,61 | 9,98 | 2,15% | 32.413,00 |
| 09.06.2026 | 9,69 | 9,80 | 9,62 | 9,77 | -0,31% | 17.968,00 |
| 08.06.2026 | 9,61 | 9,99 | 9,61 | 9,80 | 1,98% | 20.814,00 |
| 05.06.2026 | 9,77 | 9,82 | 9,37 | 9,61 | -2,63% | 12.501,00 |
| 04.06.2026 | 10,13 | 10,13 | 9,82 | 9,87 | -1,79% | 8.708,00 |
| 03.06.2026 | 9,88 | 10,20 | 9,75 | 10,05 | 2,66% | 15.761,00 |
| 02.06.2026 | 9,77 | 9,97 | 9,29 | 9,79 | 1,24% | 39.904,00 |
| 01.06.2026 | 10,13 | 10,43 | 9,66 | 9,67 | -5,57% | 17.416,00 |
| 29.05.2026 | 9,93 | 10,47 | 9,78 | 10,24 | 3,43% | 29.834,00 |
| 28.05.2026 | 10,36 | 10,44 | 9,65 | 9,90 | -6,82% | 38.386,00 |
| 27.05.2026 | 10,56 | 10,75 | 10,40 | 10,63 | 0,33% | 21.417,00 |
| 26.05.2026 | 10,25 | 10,75 | 10,25 | 10,59 | 4,64% | 66.686,00 |
| 22.05.2026 | 10,01 | 10,20 | 9,71 | 10,12 | 1,10% | 33.470,00 |
| 21.05.2026 | 9,80 | 10,03 | 9,66 | 10,01 | 1,11% | 24.898,00 |
| 20.05.2026 | 10,11 | 10,25 | 9,61 | 9,90 | -2,75% | 25.027,00 |
| 19.05.2026 | 9,90 | 10,25 | 9,69 | 10,18 | 2,72% | 39.539,00 |
| 18.05.2026 | 9,05 | 10,25 | 9,05 | 9,91 | 11,10% | 118.055,00 |
| 15.05.2026 | 8,40 | 8,92 | 8,40 | 8,92 | 7,60% | 60.601,00 |
| 14.05.2026 | 8,50 | 8,60 | 8,29 | 8,29 | -0,84% | 25.190,00 |
| 13.05.2026 | 8,62 | 8,78 | 8,36 | 8,36 | -1,07% | 17.977,00 |
| 12.05.2026 | 8,44 | 8,56 | 8,35 | 8,45 | 0,00% | 9.736,00 |
| 11.05.2026 | 8,19 | 8,49 | 8,12 | 8,45 | 4,97% | 15.190,00 |
| 08.05.2026 | 8,49 | 8,65 | 7,97 | 8,05 | -4,96% | 23.198,00 |
| 07.05.2026 | 8,76 | 8,82 | 8,38 | 8,47 | -2,19% | 32.099,00 |
| 06.05.2026 | 8,89 | 9,08 | 8,61 | 8,66 | -2,59% | 53.552,00 |
| 05.05.2026 | 8,80 | 8,96 | 8,75 | 8,89 | 1,95% | 15.716,00 |
| 04.05.2026 | 8,73 | 8,99 | 8,60 | 8,72 | -0,11% | 32.669,00 |
| 01.05.2026 | 8,48 | 8,82 | 8,46 | 8,73 | 3,19% | 18.043,00 |
| 30.04.2026 | 8,43 | 8,49 | 8,38 | 8,46 | 0,83% | 12.365,00 |