1,720$
1,18%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,67 | 1,72 | 1,65 | 1,70 | 0,00% | 8.024,00 |
| 01.07.2025 | 1,78 | 1,78 | 1,56 | 1,70 | -1,73% | 62.545,00 |
| 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% | 24.918,00 |
| 25.06.2025 | 1,91 | 1,91 | 1,83 | 1,87 | 0,54% | 21.720,00 |
| 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% | 7.127,00 |
| 16.06.2025 | 1,75 | 1,78 | 1,70 | 1,78 | 2,89% | 8.335,00 |
| 13.06.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -1,14% | 7.045,00 |
| 12.06.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -1,10% | 11.237,00 |
| 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% | 14.059,00 |
| 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 | 0,00% | 12.926,00 |
| 05.06.2025 | 1,75 | 1,79 | 1,69 | 1,70 | -3,41% | 16.493,00 |
| 04.06.2025 | 1,89 | 1,89 | 1,71 | 1,76 | 0,00% | 22.980,00 |
| 03.06.2025 | 1,76 | 1,87 | 1,71 | 1,76 | 0,00% | 15.818,00 |
| 02.06.2025 | 1,92 | 1,94 | 1,74 | 1,76 | -0,62% | 55.638,00 |
| 30.05.2025 | 1,63 | 1,95 | 1,63 | 1,77 | -3,22% | 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 | 3,28% | 75.770,00 |
| 22.05.2025 | 1,64 | 1,92 | 1,57 | 1,83 | 10,91% | 400.225,00 |
| 21.05.2025 | 1,69 | 1,72 | 1,60 | 1,65 | 2,48% | 32.264,00 |
| 20.05.2025 | 1,68 | 1,68 | 1,58 | 1,61 | 0,52% | 13.443,00 |
| 19.05.2025 | 1,67 | 1,76 | 1,60 | 1,60 | -6,34% | 13.468,00 |
| 16.05.2025 | 1,75 | 1,82 | 1,71 | 1,71 | 0,23% | 2.677,00 |
| 15.05.2025 | 1,89 | 1,90 | 1,50 | 1,71 | -10,21% | 26.587,00 |
| 14.05.2025 | 1,91 | 1,96 | 1,90 | 1,90 | -0,52% | 2.036,00 |
| 13.05.2025 | 1,98 | 2,13 | 1,87 | 1,91 | -4,02% | 33.767,00 |
| 12.05.2025 | 1,93 | 2,10 | 1,92 | 1,99 | 4,19% | 32.256,00 |
| 09.05.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -2,05% | 889,00 |
| 08.05.2025 | 1,87 | 1,99 | 1,87 | 1,95 | 4,84% | 1.361,00 |
| 07.05.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -4,62% | 837,00 |
| 06.05.2025 | 1,82 | 2,04 | 1,82 | 1,95 | 1,56% | 7.469,00 |
| 02.05.2025 | 1,85 | 2,02 | 1,84 | 1,92 | 5,99% | 30.572,00 |
| 01.05.2025 | 1,86 | 1,88 | 1,81 | 1,81 | -3,64% | 5.052,00 |
| 30.04.2025 | 1,87 | 1,98 | 1,80 | 1,88 | 0,80% | 36.637,00 |
| 29.04.2025 | 1,80 | 1,99 | 1,73 | 1,87 | 3,62% | 61.387,00 |
| 28.04.2025 | 1,85 | 1,91 | 1,80 | 1,80 | 0,39% | 940,00 |
| 25.04.2025 | 1,72 | 1,89 | 1,72 | 1,79 | 4,24% | 1.925,00 |
| 24.04.2025 | 1,86 | 1,86 | 1,72 | 1,72 | 0,13% | 2.990,00 |
| 23.04.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -0,71% | 4.341,00 |
| 22.04.2025 | 1,78 | 1,78 | 1,72 | 1,73 | 3,47% | 3.400,00 |
| 21.04.2025 | 1,91 | 1,91 | 1,64 | 1,67 | -11,67% | 2.728,00 |
| 17.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 10,70% | 1.536,00 |
| 16.04.2025 | 1,73 | 1,73 | 1,67 | 1,71 | -1,16% | 4.390,00 |
| 15.04.2025 | 1,81 | 1,88 | 1,63 | 1,73 | -5,00% | 66.429,00 |
| 14.04.2025 | 1,78 | 1,90 | 1,63 | 1,82 | 7,12% | 46.897,00 |
| 11.04.2025 | 1,67 | 1,89 | 1,60 | 1,70 | 3,03% | 41.054,00 |
| 10.04.2025 | 1,62 | 1,98 | 1,61 | 1,65 | -2,94% | 24.644,00 |
| 09.04.2025 | 1,65 | 1,70 | 1,61 | 1,70 | -1,16% | 5.858,00 |
| 08.04.2025 | 1,83 | 1,85 | 1,70 | 1,72 | -0,58% | 4.345,00 |
| 07.04.2025 | 1,66 | 1,83 | 1,66 | 1,73 | -2,81% | 3.935,00 |
| 04.04.2025 | 1,76 | 1,78 | 1,70 | 1,78 | -1,11% | 5.635,00 |
| 03.04.2025 | 1,98 | 1,98 | 1,73 | 1,80 | 2,86% | 39.516,00 |
| 02.04.2025 | 1,77 | 1,96 | 1,75 | 1,75 | 0,00% | 3.544,00 |
| 01.04.2025 | 1,75 | 2,09 | 1,75 | 1,75 | -2,78% | 26.036,00 |
| 31.03.2025 | 1,85 | 1,89 | 1,76 | 1,80 | -2,70% | 3.836,00 |
| 28.03.2025 | 1,84 | 2,10 | 1,76 | 1,85 | 2,78% | 167.588,00 |
| 27.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 328,00 |
| 25.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 284,00 |
| 24.03.2025 | 1,73 | 1,85 | 1,73 | 1,80 | 1,12% | 4.531,00 |
| 21.03.2025 | 1,95 | 1,95 | 1,75 | 1,78 | -1,66% | 13.582,00 |
| 20.03.2025 | 1,80 | 1,94 | 1,78 | 1,81 | 1,00% | 15.144,00 |
| 19.03.2025 | 1,72 | 1,95 | 1,72 | 1,79 | 1,24% | 15.612,00 |
| 18.03.2025 | 1,81 | 1,81 | 1,71 | 1,77 | -2,69% | 1.904,00 |
| 17.03.2025 | 1,82 | 1,82 | 1,71 | 1,82 | -0,05% | 4.816,00 |
| 14.03.2025 | 1,81 | 1,85 | 1,80 | 1,82 | 0,22% | 2.279,00 |
| 13.03.2025 | 1,93 | 1,99 | 1,76 | 1,82 | -0,82% | 4.073,00 |
| 12.03.2025 | 1,82 | 1,89 | 1,76 | 1,83 | 2,87% | 3.422,00 |
| 11.03.2025 | 1,79 | 1,91 | 1,78 | 1,78 | 0,00% | 4.957,00 |
| 10.03.2025 | 1,98 | 2,07 | 1,75 | 1,78 | 1,08% | 3.696,00 |
| 06.03.2025 | 1,72 | 1,76 | 1,72 | 1,76 | -7,32% | 729,00 |
| 05.03.2025 | 1,99 | 1,99 | 1,80 | 1,90 | 8,20% | 1.353,00 |
| 04.03.2025 | 1,73 | 1,80 | 1,72 | 1,76 | -5,84% | 10.631,00 |
| 03.03.2025 | 1,84 | 1,93 | 1,71 | 1,87 | -1,84% | 4.326,00 |
| 28.02.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,52% | 885,00 |
| 27.02.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -2,30% | 1.280,00 |
| 26.02.2025 | 1,96 | 2,01 | 1,91 | 1,96 | -1,26% | 3.267,00 |
| 25.02.2025 | 1,93 | 1,98 | 1,87 | 1,98 | 6,65% | 1.041,00 |
| 24.02.2025 | 1,92 | 1,96 | 1,86 | 1,86 | -2,29% | 7.100,00 |
| 21.02.2025 | 2,03 | 2,03 | 1,90 | 1,90 | 0,53% | 2.225,00 |
| 20.02.2025 | 2,03 | 2,03 | 1,89 | 1,89 | -3,57% | 5.243,00 |
| 19.02.2025 | 1,97 | 2,05 | 1,96 | 1,96 | -1,69% | 7.454,00 |
| 18.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,03% | 593,00 |
| 14.02.2025 | 2,07 | 2,07 | 2,04 | 2,04 | 0,74% | 3.429,00 |
| 13.02.2025 | 1,98 | 2,03 | 1,98 | 2,02 | 2,02% | 1.975,00 |
| 12.02.2025 | 1,97 | 1,99 | 1,97 | 1,98 | -1,00% | 1.707,00 |
| 11.02.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -0,50% | 1.655,00 |
| 10.02.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 2,55% | 1.139,00 |
| 07.02.2025 | 2,01 | 2,03 | 1,96 | 1,96 | -2,49% | 762,00 |
| 06.02.2025 | 1,99 | 2,14 | 1,99 | 2,01 | -1,47% | 2.896,00 |
| 05.02.2025 | 1,99 | 2,04 | 1,99 | 2,04 | -2,86% | 623,00 |
| 04.02.2025 | 2,00 | 2,10 | 1,99 | 2,10 | 6,06% | 2.563,00 |