2,150$
4,88%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 4,39% | 788,00 |
| 14.10.2025 | 2,11 | 2,11 | 1,98 | 2,05 | -1,44% | 51.521,00 |
| 13.10.2025 | 2,11 | 2,19 | 2,02 | 2,08 | 0,48% | 48.747,00 |
| 10.10.2025 | 2,12 | 2,20 | 2,02 | 2,07 | -3,27% | 45.766,00 |
| 09.10.2025 | 2,28 | 2,28 | 2,12 | 2,14 | -5,73% | 78.328,00 |
| 08.10.2025 | 2,25 | 2,30 | 2,15 | 2,27 | 2,71% | 143.446,00 |
| 07.10.2025 | 2,27 | 2,28 | 2,17 | 2,21 | -1,34% | 144.321,00 |
| 06.10.2025 | 2,09 | 2,24 | 2,05 | 2,24 | 4,19% | 169.684,00 |
| 03.10.2025 | 2,13 | 2,15 | 2,06 | 2,15 | 4,36% | 4.369,00 |
| 02.10.2025 | 1,99 | 2,10 | 1,97 | 2,06 | 7,86% | 288.034,00 |
| 01.10.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 0,53% | 15.847,00 |
| 30.09.2025 | 1,87 | 1,94 | 1,87 | 1,90 | -1,07% | 22.616,00 |
| 29.09.2025 | 1,89 | 1,94 | 1,89 | 1,92 | -0,74% | 7.939,00 |
| 26.09.2025 | 1,90 | 1,95 | 1,88 | 1,94 | 0,26% | 30.613,00 |
| 25.09.2025 | 1,91 | 1,93 | 1,82 | 1,93 | 0,52% | 34.144,00 |
| 24.09.2025 | 1,89 | 1,93 | 1,87 | 1,92 | 1,59% | 10.929,00 |
| 23.09.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -2,58% | 41.794,00 |
| 22.09.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 2,11% | 39.251,00 |
| 19.09.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 4,97% | 43.549,00 |
| 18.09.2025 | 1,81 | 1,90 | 1,80 | 1,81 | 0,56% | 53.498,00 |
| 17.09.2025 | 1,83 | 1,91 | 1,80 | 1,80 | -1,64% | 37.333,00 |
| 16.09.2025 | 1,87 | 1,91 | 1,82 | 1,83 | -1,61% | 95.031,00 |
| 15.09.2025 | 1,88 | 1,93 | 1,84 | 1,86 | -3,63% | 49.675,00 |
| 12.09.2025 | 1,92 | 1,94 | 1,88 | 1,93 | 1,05% | 42.390,00 |
| 11.09.2025 | 1,91 | 1,92 | 1,86 | 1,91 | -0,52% | 17.657,00 |
| 10.09.2025 | 1,84 | 1,93 | 1,83 | 1,92 | 6,67% | 66.903,00 |
| 09.09.2025 | 1,82 | 1,86 | 1,80 | 1,80 | -4,26% | 41.244,00 |
| 08.09.2025 | 1,84 | 1,90 | 1,82 | 1,88 | 1,18% | 39.279,00 |
| 05.09.2025 | 1,87 | 1,89 | 1,79 | 1,86 | -1,69% | 11.324,00 |
| 04.09.2025 | 1,81 | 1,89 | 1,79 | 1,89 | 1,61% | 46.344,00 |
| 03.09.2025 | 1,84 | 1,87 | 1,82 | 1,86 | 1,92% | 27.390,00 |
| 02.09.2025 | 1,84 | 1,84 | 1,79 | 1,83 | -0,27% | 39.259,00 |
| 29.08.2025 | 1,82 | 1,84 | 1,77 | 1,83 | 0,55% | 59.110,00 |
| 28.08.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 2,54% | 32.142,00 |
| 27.08.2025 | 1,78 | 1,79 | 1,75 | 1,78 | 1,43% | 12.428,00 |
| 26.08.2025 | 1,78 | 1,80 | 1,73 | 1,75 | -3,05% | 24.252,00 |
| 25.08.2025 | 1,80 | 1,83 | 1,76 | 1,81 | 1,40% | 16.121,00 |
| 22.08.2025 | 1,86 | 1,88 | 1,75 | 1,78 | -2,73% | 63.506,00 |
| 21.08.2025 | 1,79 | 1,87 | 1,72 | 1,83 | 6,40% | 77.597,00 |
| 20.08.2025 | 1,77 | 1,80 | 1,62 | 1,72 | -2,27% | 79.192,00 |
| 19.08.2025 | 1,85 | 1,87 | 1,71 | 1,76 | -6,38% | 65.238,00 |
| 18.08.2025 | 1,82 | 1,93 | 1,79 | 1,88 | 3,87% | 125.642,00 |
| 15.08.2025 | 1,78 | 1,81 | 1,75 | 1,81 | -0,55% | 50.333,00 |
| 14.08.2025 | 1,66 | 1,84 | 1,66 | 1,82 | 5,20% | 68.378,00 |
| 13.08.2025 | 1,66 | 1,79 | 1,62 | 1,73 | 1,17% | 145.776,00 |
| 12.08.2025 | 1,65 | 1,76 | 1,64 | 1,71 | 2,83% | 70.470,00 |
| 11.08.2025 | 1,65 | 1,70 | 1,64 | 1,66 | -2,75% | 22.609,00 |
| 08.08.2025 | 1,64 | 1,71 | 1,62 | 1,71 | 5,56% | 28.590,00 |
| 07.08.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -1,22% | 26.819,00 |
| 06.08.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -1,80% | 22.102,00 |
| 05.08.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -0,60% | 10.614,00 |
| 04.08.2025 | 1,66 | 1,70 | 1,64 | 1,68 | 1,82% | 36.183,00 |
| 01.08.2025 | 1,62 | 1,66 | 1,57 | 1,65 | 1,85% | 64.413,00 |
| 31.07.2025 | 1,62 | 1,67 | 1,62 | 1,62 | -2,99% | 55.758,00 |
| 30.07.2025 | 1,66 | 1,73 | 1,64 | 1,67 | 0,60% | 54.191,00 |
| 29.07.2025 | 1,65 | 1,74 | 1,63 | 1,66 | -0,60% | 59.656,00 |
| 28.07.2025 | 1,70 | 1,73 | 1,62 | 1,67 | -2,91% | 116.937,00 |
| 25.07.2025 | 1,75 | 1,75 | 1,68 | 1,72 | -1,15% | 73.679,00 |
| 24.07.2025 | 1,75 | 1,78 | 1,72 | 1,74 | -0,57% | 62.696,00 |
| 23.07.2025 | 1,67 | 1,80 | 1,65 | 1,75 | 2,94% | 195.526,00 |
| 22.07.2025 | 1,62 | 1,74 | 1,60 | 1,70 | 1,19% | 132.723,00 |
| 21.07.2025 | 1,74 | 1,74 | 1,63 | 1,68 | -1,75% | 200.761,00 |
| 18.07.2025 | 1,74 | 1,78 | 1,71 | 1,71 | -9,52% | 368.093,00 |
| 17.07.2025 | 1,90 | 1,94 | 1,74 | 1,89 | 1,07% | 11.422.934,00 |
| 16.07.2025 | 1,95 | 1,95 | 1,84 | 1,87 | 0,00% | 35.797,00 |
| 15.07.2025 | 1,82 | 1,95 | 1,80 | 1,87 | 1,63% | 55.640,00 |
| 14.07.2025 | 1,89 | 1,89 | 1,77 | 1,84 | 5,75% | 31.256,00 |
| 11.07.2025 | 1,77 | 1,78 | 1,70 | 1,74 | -1,42% | 18.428,00 |
| 10.07.2025 | 1,75 | 1,78 | 1,72 | 1,77 | 0,86% | 7.206,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,72 | 1,75 | 0,00% | 9.606,00 |
| 08.07.2025 | 1,72 | 1,78 | 1,72 | 1,75 | 1,16% | 11.309,00 |
| 07.07.2025 | 1,76 | 1,77 | 1,67 | 1,73 | -2,54% | 6.080,00 |
| 03.07.2025 | 1,75 | 1,81 | 1,75 | 1,78 | 4,41% | 15.627,00 |
| 02.07.2025 | 1,67 | 1,72 | 1,65 | 1,70 | 0,00% | 7.864,00 |
| 01.07.2025 | 1,78 | 1,78 | 1,56 | 1,70 | -1,73% | 61.996,00 |
| 30.06.2025 | 1,83 | 1,96 | 1,70 | 1,73 | -6,49% | 111.452,00 |
| 27.06.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -1,60% | 4.787,00 |
| 26.06.2025 | 1,85 | 1,89 | 1,82 | 1,88 | 0,53% | 24.713,00 |
| 25.06.2025 | 1,91 | 1,91 | 1,83 | 1,87 | 0,54% | 21.544,00 |
| 24.06.2025 | 1,84 | 1,94 | 1,81 | 1,86 | 1,38% | 65.794,00 |
| 23.06.2025 | 1,77 | 1,85 | 1,75 | 1,83 | -0,29% | 21.213,00 |
| 20.06.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 6,98% | 48.020,00 |
| 18.06.2025 | 1,70 | 1,79 | 1,70 | 1,72 | -1,15% | 8.664,00 |
| 17.06.2025 | 1,79 | 1,79 | 1,68 | 1,74 | -2,25% | 7.000,00 |
| 16.06.2025 | 1,75 | 1,78 | 1,70 | 1,78 | 2,89% | 5.218,00 |
| 13.06.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -1,15% | 7.045,00 |
| 12.06.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -1,10% | 10.779,00 |
| 11.06.2025 | 1,71 | 1,80 | 1,69 | 1,77 | 1,11% | 5.251,00 |
| 10.06.2025 | 1,79 | 1,79 | 1,70 | 1,75 | 3,55% | 13.567,00 |
| 09.06.2025 | 1,72 | 1,76 | 1,68 | 1,69 | -0,59% | 12.097,00 |
| 06.06.2025 | 1,80 | 1,81 | 1,70 | 1,70 | 0,01% | 12.926,00 |
| 05.06.2025 | 1,75 | 1,79 | 1,69 | 1,70 | -3,41% | 14.675,00 |
| 04.06.2025 | 1,89 | 1,89 | 1,71 | 1,76 | 0,00% | 22.451,00 |
| 03.06.2025 | 1,76 | 1,87 | 1,71 | 1,76 | 0,00% | 15.516,00 |
| 02.06.2025 | 1,92 | 1,94 | 1,74 | 1,76 | -0,62% | 54.961,00 |
| 30.05.2025 | 1,63 | 1,95 | 1,63 | 1,77 | -3,23% | 122.507,00 |
| 29.05.2025 | 1,89 | 1,90 | 1,76 | 1,83 | 1,10% | 17.202,00 |
| 28.05.2025 | 1,92 | 1,94 | 1,75 | 1,81 | -6,22% | 82.760,00 |
| 27.05.2025 | 1,93 | 1,94 | 1,84 | 1,93 | 2,12% | 67.619,00 |
| 23.05.2025 | 1,85 | 1,89 | 1,77 | 1,89 | 3,27% | 75.770,00 |