1,980$
-2,46%
Echtzeit-Aktienkurs INmune Bio
Bid:
Ask:
Aktienkurse zur INmune Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,00 | 2,08 | 1,94 | 1,97 | -2,96% | 757.558,00 |
| 29.08.2025 | 2,08 | 2,09 | 2,03 | 2,03 | -2,87% | 541.374,00 |
| 28.08.2025 | 2,07 | 2,15 | 2,04 | 2,09 | 2,20% | 595.900,00 |
| 27.08.2025 | 2,18 | 2,21 | 1,94 | 2,05 | -5,32% | 1.563.857,00 |
| 26.08.2025 | 2,23 | 2,30 | 2,13 | 2,16 | -3,57% | 1.262.723,00 |
| 25.08.2025 | 2,38 | 2,38 | 2,21 | 2,24 | -7,05% | 1.544.939,00 |
| 22.08.2025 | 2,35 | 2,44 | 2,32 | 2,41 | 2,55% | 645.185,00 |
| 21.08.2025 | 2,35 | 2,38 | 2,32 | 2,35 | -0,42% | 419.000,00 |
| 20.08.2025 | 2,38 | 2,41 | 2,33 | 2,36 | -1,67% | 333.265,00 |
| 19.08.2025 | 2,51 | 2,53 | 2,38 | 2,40 | -5,14% | 640.926,00 |
| 18.08.2025 | 2,49 | 2,58 | 2,49 | 2,53 | 0,00% | 638.734,00 |
| 15.08.2025 | 2,46 | 2,56 | 2,43 | 2,53 | 3,27% | 538.638,00 |
| 14.08.2025 | 2,53 | 2,54 | 2,42 | 2,45 | -4,30% | 404.098,00 |
| 13.08.2025 | 2,44 | 2,61 | 2,43 | 2,56 | 5,79% | 995.636,00 |
| 12.08.2025 | 2,40 | 2,43 | 2,29 | 2,42 | 1,04% | 743.718,00 |
| 11.08.2025 | 2,53 | 2,55 | 2,38 | 2,40 | -6,45% | 743.002,00 |
| 08.08.2025 | 2,42 | 2,60 | 2,32 | 2,56 | -8,24% | 1.319.571,00 |
| 07.08.2025 | 2,72 | 2,85 | 2,63 | 2,79 | 1,09% | 1.007.791,00 |
| 06.08.2025 | 2,69 | 2,83 | 2,66 | 2,76 | 2,60% | 1.066.771,00 |
| 05.08.2025 | 2,73 | 2,74 | 2,54 | 2,69 | -5,78% | 1.467.812,00 |
| 04.08.2025 | 2,95 | 2,96 | 2,68 | 2,86 | 11,52% | 22.734.786,00 |
| 01.08.2025 | 2,56 | 2,64 | 2,45 | 2,56 | -6,06% | 967.644,00 |
| 31.07.2025 | 2,70 | 2,84 | 2,69 | 2,73 | 1,69% | 980.283,00 |
| 30.07.2025 | 2,99 | 3,00 | 2,57 | 2,68 | -15,19% | 2.133.825,00 |
| 29.07.2025 | 2,98 | 3,19 | 2,82 | 3,16 | 8,59% | 3.119.759,00 |
| 28.07.2025 | 2,96 | 3,24 | 2,85 | 2,91 | 7,38% | 7.274.113,00 |
| 25.07.2025 | 2,77 | 2,83 | 2,62 | 2,71 | -2,52% | 1.340.107,00 |
| 24.07.2025 | 2,87 | 3,00 | 2,76 | 2,78 | -2,80% | 1.560.729,00 |
| 23.07.2025 | 2,45 | 3,07 | 2,41 | 2,86 | 19,17% | 5.537.653,00 |
| 22.07.2025 | 2,40 | 2,44 | 2,31 | 2,40 | 0,84% | 1.082.293,00 |
| 21.07.2025 | 2,41 | 2,46 | 2,27 | 2,38 | -1,65% | 1.565.288,00 |
| 18.07.2025 | 2,26 | 2,48 | 2,24 | 2,42 | 8,04% | 1.976.482,00 |
| 17.07.2025 | 2,27 | 2,28 | 2,17 | 2,24 | -4,27% | 1.119.410,00 |
| 16.07.2025 | 2,06 | 2,36 | 2,05 | 2,34 | 13,04% | 2.881.166,00 |
| 15.07.2025 | 2,13 | 2,18 | 2,04 | 2,07 | -2,36% | 1.399.262,00 |
| 14.07.2025 | 2,31 | 2,33 | 2,12 | 2,12 | -8,23% | 1.530.125,00 |
| 11.07.2025 | 2,22 | 2,35 | 2,18 | 2,31 | 3,59% | 1.411.994,00 |
| 10.07.2025 | 2,33 | 2,39 | 2,21 | 2,23 | -5,51% | 1.873.293,00 |
| 09.07.2025 | 2,30 | 2,49 | 2,23 | 2,36 | 2,61% | 1.939.668,00 |
| 08.07.2025 | 2,28 | 2,40 | 2,22 | 2,30 | 0,00% | 1.739.505,00 |
| 07.07.2025 | 2,50 | 2,50 | 2,24 | 2,30 | -9,09% | 3.256.756,00 |
| 03.07.2025 | 2,31 | 2,77 | 2,30 | 2,53 | 6,98% | 4.699.962,00 |
| 02.07.2025 | 2,07 | 2,43 | 2,04 | 2,37 | 13,16% | 5.827.032,00 |
| 01.07.2025 | 2,09 | 2,22 | 1,89 | 2,09 | -8,33% | 8.675.875,00 |
| 30.06.2025 | 2,04 | 2,34 | 2,00 | 2,28 | -57,22% | 32.088.704,00 |
| 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% | 2.499.374,00 |
| 25.06.2025 | 6,61 | 7,40 | 6,61 | 7,37 | 11,50% | 915.828,00 |
| 24.06.2025 | 6,47 | 6,97 | 6,36 | 6,61 | 6,27% | 971.980,00 |
| 23.06.2025 | 5,95 | 6,58 | 5,60 | 6,22 | -2,51% | 2.097.631,00 |
| 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 | 8,04 | 6,68 | 6,87 | -14,34% | 1.734.810,00 |
| 16.06.2025 | 7,78 | 8,05 | 7,60 | 8,02 | 4,16% | 668.510,00 |
| 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% | 649.562,00 |
| 11.06.2025 | 7,94 | 8,29 | 7,81 | 8,09 | 2,66% | 779.929,00 |
| 10.06.2025 | 7,79 | 8,28 | 7,78 | 7,88 | 3,01% | 833.718,00 |
| 09.06.2025 | 7,74 | 8,09 | 7,57 | 7,65 | 0,39% | 886.098,00 |
| 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% | 494.107,00 |
| 04.06.2025 | 7,65 | 8,05 | 7,40 | 7,63 | 4,95% | 750.828,00 |
| 03.06.2025 | 7,28 | 7,38 | 7,01 | 7,27 | 1,11% | 483.282,00 |
| 02.06.2025 | 7,47 | 7,59 | 7,15 | 7,19 | -2,57% | 386.323,00 |
| 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% | 287.060,00 |
| 28.05.2025 | 7,75 | 7,81 | 7,25 | 7,36 | -3,79% | 337.959,00 |
| 27.05.2025 | 7,50 | 7,81 | 7,47 | 7,65 | 4,79% | 299.586,00 |
| 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% | 340.901,00 |
| 21.05.2025 | 7,67 | 7,92 | 7,43 | 7,46 | -2,86% | 235.579,00 |
| 20.05.2025 | 7,80 | 7,93 | 7,65 | 7,68 | -1,16% | 237.071,00 |
| 19.05.2025 | 7,63 | 8,06 | 7,63 | 7,77 | -1,15% | 341.872,00 |
| 16.05.2025 | 7,34 | 7,94 | 7,29 | 7,86 | 7,75% | 296.975,00 |
| 15.05.2025 | 7,43 | 7,53 | 7,19 | 7,30 | -1,82% | 193.671,00 |
| 14.05.2025 | 8,20 | 8,20 | 7,34 | 7,43 | -7,82% | 292.590,00 |
| 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% | 206.104,00 |
| 07.05.2025 | 7,12 | 7,20 | 6,98 | 7,14 | 0,14% | 195.621,00 |
| 06.05.2025 | 7,50 | 7,58 | 6,99 | 7,13 | -5,56% | 306.013,00 |
| 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 | -3,56% | 175.925,00 |
| 30.04.2025 | 7,76 | 8,00 | 7,65 | 7,87 | 0,25% | 166.945,00 |
| 29.04.2025 | 7,85 | 8,10 | 7,70 | 7,85 | -0,63% | 186.050,00 |
| 28.04.2025 | 7,77 | 7,96 | 7,60 | 7,90 | 1,02% | 147.193,00 |
| 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 | -2,55% | 216.283,00 |
| 23.04.2025 | 8,03 | 8,67 | 8,01 | 8,25 | 5,23% | 294.379,00 |
| 22.04.2025 | 7,40 | 8,26 | 7,40 | 7,84 | 7,69% | 599.645,00 |
| 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% | 230.708,00 |
| 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% | 141.780,00 |
| 11.04.2025 | 6,75 | 7,47 | 6,54 | 7,38 | 10,07% | 244.307,00 |
| 10.04.2025 | 7,38 | 7,58 | 6,68 | 6,71 | -11,19% | 451.078,00 |
| 09.04.2025 | 6,68 | 7,76 | 6,31 | 7,55 | 9,82% | 375.767,00 |