2,450$
-2,39%
Echtzeit-Aktienkurs INmune Bio
Bid:
Ask:
Aktienkurse zur INmune Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,55 | 2,58 | 2,45 | 2,45 | -2,39% | 239.417,00 |
| 08.09.2026 | 2,44 | 2,60 | 2,41 | 2,51 | 2,87% | 492.872,00 |
| 04.09.2026 | 2,27 | 2,45 | 2,22 | 2,44 | 6,55% | 323.961,00 |
| 03.09.2026 | 2,37 | 2,41 | 2,27 | 2,29 | -2,55% | 149.727,00 |
| 02.09.2026 | 2,25 | 2,38 | 2,24 | 2,35 | 4,44% | 171.014,00 |
| 01.09.2026 | 2,26 | 2,27 | 2,21 | 2,25 | -2,17% | 205.058,00 |
| 31.08.2026 | 2,32 | 2,33 | 2,21 | 2,30 | -1,29% | 288.696,00 |
| 28.08.2026 | 2,40 | 2,45 | 2,30 | 2,33 | -3,12% | 215.132,00 |
| 27.08.2026 | 2,47 | 2,49 | 2,40 | 2,41 | -1,64% | 323.026,00 |
| 26.08.2026 | 2,40 | 2,50 | 2,40 | 2,45 | 0,62% | 414.274,00 |
| 25.08.2026 | 2,36 | 2,44 | 2,35 | 2,43 | 3,01% | 263.565,00 |
| 24.08.2026 | 2,30 | 2,48 | 2,24 | 2,36 | 1,68% | 501.226,00 |
| 21.08.2026 | 2,22 | 2,34 | 2,19 | 2,32 | 7,41% | 520.144,00 |
| 20.08.2026 | 2,20 | 2,24 | 2,15 | 2,16 | -3,53% | 391.229,00 |
| 19.08.2026 | 2,17 | 2,27 | 2,13 | 2,24 | 6,11% | 436.936,00 |
| 18.08.2026 | 2,09 | 2,18 | 2,08 | 2,11 | -0,94% | 231.193,00 |
| 17.08.2026 | 2,17 | 2,20 | 2,11 | 2,13 | -1,84% | 257.327,00 |
| 14.08.2026 | 2,09 | 2,20 | 2,04 | 2,17 | 4,33% | 462.033,00 |
| 13.08.2026 | 2,05 | 2,13 | 2,03 | 2,08 | 1,96% | 208.429,00 |
| 12.08.2026 | 2,08 | 2,11 | 2,01 | 2,04 | -2,63% | 346.117,00 |
| 11.08.2026 | 2,06 | 2,12 | 2,01 | 2,10 | -1,18% | 436.026,00 |
| 10.08.2026 | 2,10 | 2,20 | 2,05 | 2,12 | 1,68% | 462.550,00 |
| 07.08.2026 | 1,97 | 2,11 | 1,92 | 2,09 | 9,45% | 953.027,00 |
| 06.08.2026 | 1,86 | 1,94 | 1,84 | 1,91 | 0,79% | 207.317,00 |
| 05.08.2026 | 1,95 | 1,96 | 1,79 | 1,89 | -1,31% | 485.698,00 |
| 04.08.2026 | 1,88 | 1,95 | 1,86 | 1,92 | 2,96% | 412.924,00 |
| 03.08.2026 | 1,77 | 1,87 | 1,72 | 1,86 | 6,29% | 222.487,00 |
| 31.07.2026 | 1,77 | 1,79 | 1,72 | 1,75 | -1,69% | 225.756,00 |
| 30.07.2026 | 1,70 | 1,78 | 1,69 | 1,78 | 4,71% | 134.174,00 |
| 29.07.2026 | 1,72 | 1,82 | 1,68 | 1,70 | -1,45% | 209.748,00 |
| 28.07.2026 | 1,74 | 1,77 | 1,66 | 1,73 | -1,15% | 130.824,00 |
| 27.07.2026 | 1,63 | 1,75 | 1,63 | 1,75 | 7,72% | 179.174,00 |
| 24.07.2026 | 1,69 | 1,71 | 1,61 | 1,62 | -6,90% | 186.098,00 |
| 23.07.2026 | 1,80 | 1,81 | 1,69 | 1,74 | -5,69% | 312.726,00 |
| 22.07.2026 | 1,98 | 1,98 | 1,80 | 1,85 | -6,11% | 375.393,00 |
| 21.07.2026 | 2,00 | 2,04 | 1,91 | 1,97 | -1,26% | 433.177,00 |
| 20.07.2026 | 1,88 | 2,08 | 1,88 | 1,99 | 4,74% | 453.105,00 |
| 17.07.2026 | 2,07 | 2,07 | 1,85 | 1,90 | -8,65% | 802.921,00 |
| 16.07.2026 | 2,06 | 2,10 | 1,99 | 2,08 | 0,48% | 516.822,00 |
| 15.07.2026 | 2,08 | 2,17 | 1,98 | 2,07 | 2,48% | 1.071.589,00 |
| 14.07.2026 | 1,85 | 2,08 | 1,82 | 2,02 | 8,89% | 1.043.629,00 |
| 13.07.2026 | 1,88 | 1,99 | 1,81 | 1,86 | -4,38% | 1.075.608,00 |
| 10.07.2026 | 1,79 | 1,97 | 1,74 | 1,94 | 8,38% | 1.594.799,00 |
| 09.07.2026 | 1,73 | 1,79 | 1,66 | 1,79 | 4,07% | 1.270.903,00 |
| 08.07.2026 | 1,73 | 1,78 | 1,65 | 1,72 | -1,99% | 705.595,00 |
| 07.07.2026 | 1,67 | 1,85 | 1,54 | 1,76 | 5,41% | 1.791.462,00 |
| 06.07.2026 | 1,70 | 1,75 | 1,65 | 1,67 | -2,06% | 625.146,00 |
| 02.07.2026 | 1,72 | 1,74 | 1,63 | 1,70 | 1,19% | 964.463,00 |
| 01.07.2026 | 1,62 | 1,73 | 1,62 | 1,68 | 2,13% | 755.826,00 |
| 30.06.2026 | 1,58 | 1,71 | 1,58 | 1,65 | 1,54% | 526.515,00 |
| 29.06.2026 | 1,45 | 1,69 | 1,41 | 1,62 | 14,08% | 1.354.167,00 |
| 26.06.2026 | 1,49 | 1,59 | 1,42 | 1,42 | -5,02% | 3.400.324,00 |
| 25.06.2026 | 1,37 | 1,58 | 1,30 | 1,50 | 10,33% | 12.278.556,00 |
| 24.06.2026 | 1,43 | 1,54 | 1,35 | 1,36 | -4,24% | 272.233,00 |
| 23.06.2026 | 1,39 | 1,50 | 1,39 | 1,42 | -1,05% | 418.146,00 |
| 22.06.2026 | 1,41 | 1,48 | 1,35 | 1,43 | -1,38% | 276.541,00 |
| 18.06.2026 | 1,32 | 1,45 | 1,32 | 1,45 | 12,40% | 446.953,00 |
| 17.06.2026 | 1,28 | 1,34 | 1,28 | 1,29 | 0,78% | 251.378,00 |
| 16.06.2026 | 1,29 | 1,29 | 1,25 | 1,28 | 0,00% | 161.591,00 |
| 15.06.2026 | 1,26 | 1,34 | 1,25 | 1,28 | 3,23% | 219.341,00 |
| 12.06.2026 | 1,28 | 1,31 | 1,24 | 1,24 | -3,13% | 151.616,00 |
| 11.06.2026 | 1,23 | 1,29 | 1,20 | 1,28 | 5,35% | 176.813,00 |
| 10.06.2026 | 1,23 | 1,26 | 1,20 | 1,22 | -0,41% | 204.569,00 |
| 09.06.2026 | 1,26 | 1,30 | 1,20 | 1,22 | -3,17% | 256.858,00 |
| 08.06.2026 | 1,28 | 1,28 | 1,24 | 1,26 | 0,00% | 290.163,00 |
| 05.06.2026 | 1,37 | 1,37 | 1,24 | 1,26 | -7,35% | 328.108,00 |
| 04.06.2026 | 1,31 | 1,40 | 1,31 | 1,36 | 3,03% | 310.194,00 |
| 03.06.2026 | 1,42 | 1,42 | 1,31 | 1,32 | -7,04% | 390.968,00 |
| 02.06.2026 | 1,42 | 1,54 | 1,39 | 1,42 | 2,16% | 1.040.441,00 |
| 01.06.2026 | 1,40 | 1,43 | 1,36 | 1,39 | -1,42% | 177.401,00 |
| 29.05.2026 | 1,39 | 1,43 | 1,33 | 1,41 | -0,70% | 303.325,00 |
| 28.05.2026 | 1,40 | 1,44 | 1,37 | 1,42 | 1,43% | 203.036,00 |
| 27.05.2026 | 1,42 | 1,46 | 1,40 | 1,40 | -2,30% | 217.473,00 |
| 26.05.2026 | 1,46 | 1,48 | 1,40 | 1,43 | -1,17% | 238.302,00 |
| 22.05.2026 | 1,47 | 1,50 | 1,44 | 1,45 | 0,69% | 170.504,00 |
| 21.05.2026 | 1,41 | 1,45 | 1,37 | 1,44 | 2,86% | 251.379,00 |
| 20.05.2026 | 1,41 | 1,46 | 1,38 | 1,40 | -0,71% | 246.614,00 |
| 19.05.2026 | 1,47 | 1,50 | 1,40 | 1,41 | -6,00% | 326.082,00 |
| 18.05.2026 | 1,55 | 1,57 | 1,46 | 1,50 | -3,23% | 346.620,00 |
| 15.05.2026 | 1,66 | 1,68 | 1,54 | 1,55 | -8,01% | 870.254,00 |
| 14.05.2026 | 1,59 | 1,79 | 1,50 | 1,69 | 14,63% | 4.245.812,00 |
| 13.05.2026 | 1,39 | 1,49 | 1,36 | 1,47 | 5,37% | 208.664,00 |
| 12.05.2026 | 1,34 | 1,41 | 1,31 | 1,40 | 1,82% | 346.962,00 |
| 11.05.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -4,20% | 158.077,00 |
| 08.05.2026 | 1,41 | 1,51 | 1,41 | 1,43 | 0,00% | 240.373,00 |
| 07.05.2026 | 1,53 | 1,54 | 1,43 | 1,43 | -5,92% | 311.283,00 |
| 06.05.2026 | 1,54 | 1,58 | 1,46 | 1,52 | -1,30% | 407.937,00 |
| 05.05.2026 | 1,50 | 1,55 | 1,46 | 1,54 | 3,01% | 341.200,00 |
| 04.05.2026 | 1,51 | 1,54 | 1,47 | 1,50 | -0,99% | 225.030,00 |
| 01.05.2026 | 1,45 | 1,53 | 1,42 | 1,51 | 5,59% | 199.042,00 |
| 30.04.2026 | 1,33 | 1,43 | 1,33 | 1,43 | 7,12% | 170.372,00 |
| 29.04.2026 | 1,40 | 1,40 | 1,32 | 1,34 | -4,64% | 148.183,00 |
| 28.04.2026 | 1,46 | 1,46 | 1,40 | 1,40 | -4,76% | 163.063,00 |
| 27.04.2026 | 1,40 | 1,52 | 1,40 | 1,47 | 5,76% | 224.149,00 |
| 24.04.2026 | 1,36 | 1,43 | 1,34 | 1,39 | 0,72% | 140.257,00 |
| 23.04.2026 | 1,42 | 1,42 | 1,35 | 1,38 | -3,83% | 140.782,00 |
| 22.04.2026 | 1,41 | 1,44 | 1,38 | 1,44 | 3,99% | 135.287,00 |
| 21.04.2026 | 1,49 | 1,49 | 1,37 | 1,38 | -7,38% | 270.509,00 |
| 20.04.2026 | 1,44 | 1,49 | 1,41 | 1,49 | 2,76% | 179.853,00 |
| 17.04.2026 | 1,35 | 1,46 | 1,35 | 1,45 | 8,21% | 406.517,00 |