Echtzeit-Aktienkurs INmune Bio
Bid:
Ask:
Aktienkurse zur INmune Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,31 | 2,77 | 2,30 | 2,53 | 7,20% | 4.699.962,00 |
| 02.07.2025 | 2,07 | 2,43 | 2,04 | 2,36 | 12,92% | 5.926.607,00 |
| 01.07.2025 | 2,09 | 2,22 | 1,89 | 2,09 | -9,52% | 8.811.862,00 |
| 30.06.2025 | 2,04 | 2,34 | 2,00 | 2,31 | -56,66% | 32.952.071,00 |
| 27.06.2025 | 9,30 | 11,64 | 5,01 | 5,33 | -15,13% | 59.890.910,00 |
| 26.06.2025 | 7,40 | 7,64 | 6,11 | 6,28 | -14,79% | 5.564.592,00 |
| 25.06.2025 | 6,61 | 7,40 | 6,61 | 7,37 | 11,50% | 923.929,00 |
| 24.06.2025 | 6,47 | 6,97 | 6,36 | 6,61 | 6,27% | 977.800,00 |
| 23.06.2025 | 5,95 | 6,58 | 5,60 | 6,22 | -2,51% | 2.099.664,00 |
| 20.06.2025 | 7,30 | 7,49 | 6,16 | 6,38 | -11,88% | 1.493.668,00 |
| 18.06.2025 | 7,04 | 7,47 | 6,81 | 7,24 | 5,39% | 1.015.810,00 |
| 17.06.2025 | 8,02 | 8,05 | 6,68 | 6,87 | -14,34% | 1.750.986,00 |
| 16.06.2025 | 7,78 | 8,05 | 7,60 | 8,02 | 4,16% | 672.038,00 |
| 13.06.2025 | 7,73 | 8,01 | 7,65 | 7,70 | -2,78% | 595.038,00 |
| 12.06.2025 | 7,99 | 8,21 | 7,47 | 7,92 | -2,10% | 649.682,00 |
| 11.06.2025 | 7,94 | 8,29 | 7,81 | 8,09 | 2,66% | 784.943,00 |
| 10.06.2025 | 7,79 | 8,28 | 7,78 | 7,88 | 3,01% | 859.495,00 |
| 09.06.2025 | 7,74 | 8,09 | 7,57 | 7,65 | 0,39% | 887.294,00 |
| 06.06.2025 | 7,48 | 7,77 | 7,37 | 7,62 | 3,67% | 427.678,00 |
| 05.06.2025 | 7,70 | 7,70 | 7,27 | 7,35 | -3,67% | 495.653,00 |
| 04.06.2025 | 7,65 | 8,05 | 7,40 | 7,63 | 4,95% | 751.007,00 |
| 03.06.2025 | 7,28 | 7,38 | 7,01 | 7,27 | 1,11% | 483.285,00 |
| 02.06.2025 | 7,47 | 7,59 | 7,15 | 7,19 | -2,57% | 388.677,00 |
| 30.05.2025 | 7,35 | 7,59 | 7,15 | 7,38 | 0,27% | 369.259,00 |
| 29.05.2025 | 7,40 | 7,65 | 7,33 | 7,36 | 0,00% | 287.760,00 |
| 28.05.2025 | 7,75 | 7,81 | 7,25 | 7,36 | -3,79% | 342.059,00 |
| 27.05.2025 | 7,50 | 7,81 | 7,47 | 7,65 | 4,79% | 301.359,00 |
| 23.05.2025 | 7,40 | 7,70 | 7,29 | 7,30 | -2,67% | 305.816,00 |
| 22.05.2025 | 7,41 | 7,75 | 7,31 | 7,50 | 0,54% | 342.349,00 |
| 21.05.2025 | 7,67 | 7,92 | 7,43 | 7,46 | -2,86% | 235.586,00 |
| 20.05.2025 | 7,80 | 7,93 | 7,65 | 7,68 | -1,16% | 237.500,00 |
| 19.05.2025 | 7,63 | 8,06 | 7,63 | 7,77 | -1,15% | 342.676,00 |
| 16.05.2025 | 7,34 | 7,94 | 7,29 | 7,86 | 7,82% | 296.975,00 |
| 15.05.2025 | 7,43 | 7,53 | 7,19 | 7,29 | -1,88% | 195.481,00 |
| 14.05.2025 | 8,20 | 8,20 | 7,34 | 7,43 | -7,82% | 294.184,00 |
| 13.05.2025 | 7,73 | 8,09 | 7,52 | 8,06 | 5,50% | 327.535,00 |
| 12.05.2025 | 7,13 | 7,64 | 7,10 | 7,64 | 9,61% | 297.267,00 |
| 09.05.2025 | 7,77 | 7,77 | 6,85 | 6,97 | -1,69% | 238.240,00 |
| 08.05.2025 | 7,35 | 7,53 | 7,02 | 7,09 | -0,70% | 215.413,00 |
| 07.05.2025 | 7,12 | 7,20 | 6,98 | 7,14 | 0,14% | 195.625,00 |
| 06.05.2025 | 7,50 | 7,58 | 6,99 | 7,13 | -5,56% | 306.034,00 |
| 05.05.2025 | 7,76 | 7,76 | 7,40 | 7,55 | -2,71% | 132.157,00 |
| 02.05.2025 | 7,60 | 8,00 | 7,56 | 7,76 | 2,24% | 224.791,00 |
| 01.05.2025 | 7,93 | 7,93 | 7,53 | 7,59 | -3,44% | 175.931,00 |
| 30.04.2025 | 7,76 | 8,00 | 7,65 | 7,86 | 0,13% | 167.958,00 |
| 29.04.2025 | 7,85 | 8,10 | 7,70 | 7,85 | -0,63% | 189.269,00 |
| 28.04.2025 | 7,77 | 7,96 | 7,60 | 7,90 | 1,02% | 147.206,00 |
| 25.04.2025 | 7,96 | 8,04 | 7,70 | 7,82 | -2,74% | 126.342,00 |
| 24.04.2025 | 8,23 | 8,25 | 7,78 | 8,04 | -2,43% | 216.495,00 |
| 23.04.2025 | 8,03 | 8,67 | 8,01 | 8,24 | 5,10% | 294.604,00 |
| 22.04.2025 | 7,40 | 8,26 | 7,40 | 7,84 | 7,69% | 600.746,00 |
| 21.04.2025 | 7,18 | 7,37 | 6,98 | 7,28 | -0,55% | 181.177,00 |
| 17.04.2025 | 7,34 | 7,51 | 7,14 | 7,32 | 0,14% | 174.672,00 |
| 16.04.2025 | 7,27 | 7,51 | 7,14 | 7,31 | -2,14% | 230.818,00 |
| 15.04.2025 | 7,68 | 7,78 | 7,26 | 7,47 | -1,19% | 194.389,00 |
| 14.04.2025 | 7,45 | 7,60 | 7,16 | 7,56 | 2,44% | 141.880,00 |
| 11.04.2025 | 6,75 | 7,47 | 6,54 | 7,38 | 9,66% | 244.307,00 |
| 10.04.2025 | 7,38 | 7,58 | 6,68 | 6,73 | -11,80% | 451.279,00 |
| 09.04.2025 | 6,68 | 7,76 | 6,31 | 7,63 | 11,55% | 376.120,00 |
| 08.04.2025 | 7,49 | 7,64 | 6,77 | 6,84 | -6,30% | 217.080,00 |
| 07.04.2025 | 7,00 | 7,45 | 6,55 | 7,30 | 0,41% | 207.572,00 |
| 04.04.2025 | 7,77 | 7,89 | 7,02 | 7,27 | -6,44% | 504.211,00 |
| 03.04.2025 | 7,71 | 7,89 | 7,48 | 7,77 | -3,72% | 215.279,00 |
| 02.04.2025 | 7,41 | 8,16 | 7,41 | 8,07 | 6,32% | 241.220,00 |
| 01.04.2025 | 7,78 | 7,95 | 7,33 | 7,59 | -2,82% | 256.182,00 |
| 31.03.2025 | 7,46 | 7,81 | 7,29 | 7,81 | 3,86% | 360.518,00 |
| 28.03.2025 | 7,55 | 7,94 | 7,07 | 7,52 | 1,48% | 342.490,00 |
| 27.03.2025 | 7,68 | 7,77 | 7,33 | 7,41 | -4,14% | 357.879,00 |
| 26.03.2025 | 8,78 | 8,78 | 7,71 | 7,73 | -12,75% | 322.054,00 |
| 25.03.2025 | 8,22 | 8,94 | 8,22 | 8,86 | 6,75% | 203.171,00 |
| 24.03.2025 | 8,27 | 8,55 | 8,20 | 8,30 | 2,22% | 197.511,00 |
| 21.03.2025 | 8,00 | 8,18 | 7,89 | 8,12 | -0,25% | 218.492,00 |
| 20.03.2025 | 8,30 | 8,50 | 8,03 | 8,14 | -2,05% | 364.240,00 |
| 19.03.2025 | 7,20 | 8,43 | 7,20 | 8,31 | 15,58% | 370.356,00 |
| 18.03.2025 | 7,61 | 7,78 | 7,03 | 7,19 | -6,26% | 388.320,00 |
| 17.03.2025 | 7,91 | 7,99 | 7,67 | 7,67 | -3,52% | 211.331,00 |
| 14.03.2025 | 8,15 | 8,42 | 7,77 | 7,95 | -1,12% | 224.708,00 |
| 13.03.2025 | 8,75 | 8,84 | 8,02 | 8,04 | -8,32% | 153.833,00 |
| 12.03.2025 | 8,35 | 8,82 | 8,12 | 8,77 | 7,34% | 240.955,00 |
| 11.03.2025 | 7,92 | 8,22 | 7,82 | 8,17 | 2,77% | 182.828,00 |
| 10.03.2025 | 8,00 | 8,35 | 7,79 | 7,95 | -0,87% | 249.726,00 |
| 07.03.2025 | 8,01 | 8,16 | 7,85 | 8,02 | 0,00% | 159.726,00 |
| 06.03.2025 | 7,95 | 8,25 | 7,64 | 8,02 | -1,96% | 214.055,00 |
| 05.03.2025 | 8,16 | 8,28 | 7,93 | 8,18 | 0,99% | 212.664,00 |
| 04.03.2025 | 7,77 | 8,35 | 7,41 | 8,10 | 4,65% | 218.769,00 |
| 03.03.2025 | 8,09 | 8,20 | 7,74 | 7,74 | -3,61% | 289.048,00 |
| 28.02.2025 | 7,74 | 8,14 | 7,30 | 8,03 | 2,29% | 233.219,00 |
| 27.02.2025 | 7,83 | 8,37 | 7,76 | 7,85 | 0,64% | 217.695,00 |
| 26.02.2025 | 7,75 | 8,08 | 7,67 | 7,80 | 1,83% | 234.806,00 |
| 25.02.2025 | 7,91 | 7,95 | 7,41 | 7,66 | -4,25% | 386.391,00 |
| 24.02.2025 | 8,52 | 8,69 | 7,95 | 8,00 | -6,87% | 352.450,00 |
| 21.02.2025 | 9,25 | 9,25 | 8,48 | 8,59 | -5,50% | 274.252,00 |
| 20.02.2025 | 9,53 | 9,56 | 8,75 | 9,09 | -4,21% | 216.651,00 |
| 19.02.2025 | 9,15 | 9,58 | 8,99 | 9,49 | 3,38% | 291.067,00 |
| 18.02.2025 | 9,25 | 9,36 | 8,90 | 9,18 | 0,00% | 270.483,00 |
| 14.02.2025 | 9,30 | 9,60 | 8,94 | 9,18 | -1,29% | 311.175,00 |
| 13.02.2025 | 9,40 | 9,49 | 8,66 | 9,30 | 1,86% | 423.998,00 |
| 12.02.2025 | 8,50 | 9,88 | 8,40 | 9,13 | 10,67% | 995.832,00 |
| 11.02.2025 | 9,20 | 9,31 | 8,22 | 8,25 | -9,54% | 529.503,00 |
| 10.02.2025 | 9,87 | 10,40 | 8,91 | 9,12 | -4,95% | 572.124,00 |