AIM ImmunoTech Inc. AIM
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$0,1880+0,01 (+7,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,19 | +5,56 % | $0,18 | $0,19 | $0,18 | 829,70K |
| 2026-09-30 | $0,18 | +5,88 % | $0,18 | $0,18 | $0,17 | 984,40K |
| 2026-09-29 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 2,63M |
| 2026-09-28 | $0,18 | -5,26 % | $0,19 | $0,19 | $0,18 | 1,34M |
| 2026-09-25 | $0,19 | -5,00 % | $0,20 | $0,20 | $0,19 | 1,92M |
| 2026-09-24 | $0,20 | -4,76 % | $0,20 | $0,21 | $0,20 | 846,10K |
| 2026-09-23 | $0,21 | -4,55 % | $0,21 | $0,21 | $0,20 | 1,44M |
| 2026-09-22 | $0,22 | +4,76 % | $0,21 | $0,22 | $0,21 | 3,40M |
| 2026-09-21 | $0,21 | 0,00 % | $0,21 | $0,21 | $0,20 | 1,49M |
| 2026-09-18 | $0,21 | -4,55 % | $0,22 | $0,22 | $0,20 | 1,80M |
| 2026-09-17 | $0,22 | +4,76 % | $0,21 | $0,22 | $0,21 | 2,21M |
| 2026-09-16 | $0,21 | 0,00 % | $0,21 | $0,22 | $0,21 | 2,46M |
| 2026-09-15 | $0,21 | -4,55 % | $0,23 | $0,23 | $0,21 | 1,92M |
| 2026-09-14 | $0,22 | 0,00 % | $0,21 | $0,22 | $0,21 | 1,75M |
| 2026-09-11 | $0,22 | -4,35 % | $0,22 | $0,22 | $0,22 | 3,36M |
| 2026-09-10 | $0,23 | 0,00 % | $0,22 | $0,23 | $0,22 | 10,55M |
| 2026-09-09 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,23 | 9,03M |
| 2026-09-08 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,23 | 6,12M |
| 2026-09-04 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,23 | 9,32M |
| 2026-09-03 | $0,23 | 0,00 % | $0,25 | $0,26 | $0,23 | 20,68M |
| 2026-09-02 | $0,23 | -4,17 % | $0,23 | $0,25 | $0,23 | 8,86M |
| 2026-09-01 | $0,24 | +4,35 % | $0,24 | $0,25 | $0,23 | 38,63M |
| 2026-08-31 | $0,23 | -11,54 % | $0,37 | $0,37 | $0,20 | 126,11M |
| 2026-08-28 | $0,26 | +4,00 % | $0,26 | $0,26 | $0,25 | 340,60K |
| 2026-08-27 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,25 | 466,60K |
| 2026-08-26 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,25 | 387,70K |
| 2026-08-25 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,25 | 659,60K |
| 2026-08-24 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,25 | 423,10K |
| 2026-08-21 | $0,26 | +4,00 % | $0,26 | $0,27 | $0,25 | 872,50K |
| 2026-08-20 | $0,25 | +4,17 % | $0,24 | $0,26 | $0,24 | 590,10K |
| 2026-08-19 | $0,24 | +4,35 % | $0,24 | $0,26 | $0,24 | 1,16M |
| 2026-08-18 | $0,23 | -4,17 % | $0,24 | $0,26 | $0,23 | 459,70K |
| 2026-08-17 | $0,24 | +9,09 % | $0,23 | $0,26 | $0,23 | 2,11M |
| 2026-08-14 | $0,22 | -15,38 % | $0,25 | $0,26 | $0,19 | 1,85M |
| 2026-08-13 | $0,26 | 0,00 % | $0,26 | $0,26 | $0,25 | 426,90K |
| 2026-08-12 | $0,26 | +4,00 % | $0,25 | $0,26 | $0,25 | 874,90K |
| 2026-08-11 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,25 | 1,55M |
| 2026-08-10 | $0,26 | -10,34 % | $0,26 | $0,28 | $0,26 | 1,87M |
| 2026-08-07 | $0,29 | +7,41 % | $0,26 | $0,29 | $0,26 | 1,06M |
| 2026-08-06 | $0,27 | -3,57 % | $0,29 | $0,30 | $0,27 | 3,58M |
| 2026-08-05 | $0,28 | +7,69 % | $0,26 | $0,30 | $0,25 | 6,21M |
| 2026-08-04 | $0,26 | 0,00 % | $0,27 | $0,27 | $0,24 | 1,27M |
| 2026-08-03 | $0,26 | +4,00 % | $0,27 | $0,27 | $0,25 | 1,93M |
| 2026-07-31 | $0,25 | +4,17 % | $0,24 | $0,28 | $0,24 | 3,65M |
| 2026-07-30 | $0,24 | 0,00 % | $0,24 | $0,24 | $0,23 | 376,60K |
| 2026-07-29 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,23 | 366,80K |
| 2026-07-28 | $0,24 | -4,00 % | $0,24 | $0,25 | $0,23 | 581,00K |
| 2026-07-27 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 337,80K |
| 2026-07-24 | $0,25 | 0,00 % | $0,24 | $0,25 | $0,24 | 270,90K |
| 2026-07-23 | $0,25 | 0,00 % | $0,26 | $0,26 | $0,24 | 475,40K |
| 2026-07-22 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 441,00K |
| 2026-07-21 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 634,70K |
| 2026-07-20 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,24 | 613,60K |
| 2026-07-17 | $0,26 | -3,70 % | $0,27 | $0,27 | $0,25 | 486,10K |
| 2026-07-16 | $0,27 | +3,85 % | $0,27 | $0,28 | $0,26 | 652,40K |
| 2026-07-15 | $0,26 | -3,70 % | $0,27 | $0,28 | $0,26 | 413,20K |
| 2026-07-14 | $0,27 | 0,00 % | $0,26 | $0,27 | $0,25 | 586,00K |
| 2026-07-13 | $0,27 | -3,57 % | $0,28 | $0,29 | $0,25 | 921,80K |
| 2026-07-10 | $0,28 | -3,45 % | $0,29 | $0,29 | $0,28 | 279,50K |
| 2026-07-09 | $0,29 | 0,00 % | $0,30 | $0,30 | $0,28 | 427,00K |
| 2026-07-08 | $0,29 | -6,45 % | $0,30 | $0,30 | $0,27 | 661,40K |
| 2026-07-07 | $0,31 | +3,33 % | $0,30 | $0,31 | $0,29 | 563,30K |
| 2026-07-06 | $0,30 | +7,14 % | $0,29 | $0,30 | $0,29 | 632,50K |
| 2026-07-02 | $0,28 | -6,67 % | $0,30 | $0,31 | $0,28 | 973,70K |
| 2026-07-01 | $0,30 | +7,14 % | $0,29 | $0,30 | $0,28 | 861,20K |
| 2026-06-30 | $0,28 | -6,67 % | $0,29 | $0,29 | $0,26 | 1,11M |
| 2026-06-29 | $0,30 | -3,23 % | $0,31 | $0,31 | $0,28 | 2,12M |
| 2026-06-26 | $0,31 | -13,89 % | $0,34 | $0,35 | $0,30 | 2,10M |
| 2026-06-25 | $0,36 | -2,70 % | $0,36 | $0,37 | $0,34 | 1,11M |
| 2026-06-24 | $0,37 | +2,78 % | $0,35 | $0,38 | $0,33 | 3,46M |
| 2026-06-23 | $0,36 | -5,26 % | $0,37 | $0,37 | $0,35 | 1,22M |
| 2026-06-22 | $0,38 | 0,00 % | $0,38 | $0,39 | $0,36 | 1,41M |
| 2026-06-18 | $0,38 | -5,00 % | $0,40 | $0,40 | $0,36 | 3,10M |
| 2026-06-17 | $0,40 | -2,44 % | $0,39 | $0,40 | $0,38 | 2,03M |
| 2026-06-16 | $0,41 | +5,13 % | $0,38 | $0,43 | $0,38 | 5,53M |
| 2026-06-15 | $0,39 | -4,88 % | $0,43 | $0,44 | $0,39 | 29,66M |
| 2026-06-12 | $0,41 | -10,87 % | $0,42 | $0,43 | $0,37 | 2,06M |
| 2026-06-11 | $0,46 | +4,55 % | $0,43 | $0,46 | $0,43 | 3,06M |
| 2026-06-10 | $0,44 | +10,00 % | $0,38 | $0,49 | $0,38 | 6,10M |
| 2026-06-09 | $0,40 | -23,08 % | $0,48 | $0,49 | $0,37 | 10,74M |
| 2026-06-08 | $0,52 | 0,00 % | $0,62 | $0,66 | $0,50 | 68,57M |
| 2026-06-05 | $0,52 | -11,86 % | $0,55 | $0,59 | $0,47 | 7,69M |
| 2026-06-04 | $0,59 | -19,18 % | $0,78 | $0,78 | $0,55 | 45,38M |
| 2026-06-03 | $0,73 | -12,05 % | $0,75 | $0,79 | $0,67 | 8,56M |
| 2026-06-02 | $0,83 | -7,78 % | $0,80 | $0,85 | $0,63 | 25,34M |
| 2026-06-01 | $0,90 | +119,51 % | $0,55 | $1,25 | $0,48 | 359,97M |
| 2026-05-29 | $0,41 | -6,82 % | $0,41 | $0,43 | $0,38 | 12,14M |
| 2026-05-28 | $0,44 | +10,00 % | $0,34 | $0,49 | $0,34 | 85,99M |
| 2026-05-27 | $0,40 | +73,91 % | $0,25 | $0,60 | $0,24 | 496,39M |
| 2026-05-26 | $0,23 | -4,17 % | $0,23 | $0,24 | $0,23 | 5,77M |