Impact BioMedical, Inc. IBO
AMEX · Vereinigte Staaten · Elektronische Technologie
$5,43-0,17 (-3,04 %)
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 | $5,43 | -3,04 % | $5,88 | $5,88 | $5,43 | 9,00K |
| 2026-09-30 | $5,60 | 0,00 % | $5,48 | $5,75 | $5,48 | 3,90K |
| 2026-09-29 | $5,60 | -0,18 % | $5,50 | $6,17 | $5,43 | 9,00K |
| 2026-09-28 | $5,61 | -1,41 % | $5,69 | $6,02 | $5,59 | 9,30K |
| 2026-09-25 | $5,69 | +0,71 % | $5,80 | $6,50 | $5,58 | 20,60K |
| 2026-09-24 | $5,65 | -14,78 % | $6,86 | $6,86 | $5,51 | 23,40K |
| 2026-09-23 | $6,63 | -0,80 % | $6,46 | $7,11 | $5,62 | 40,40K |
| 2026-09-22 | $6,68 | -5,04 % | $7,03 | $7,03 | $6,68 | 12,23K |
| 2026-09-21 | $7,04 | -5,76 % | $7,47 | $7,56 | $6,96 | 6,50K |
| 2026-09-18 | $7,47 | +3,33 % | $7,23 | $7,47 | $6,96 | 7,70K |
| 2026-09-17 | $7,23 | +14,66 % | $6,61 | $7,72 | $6,61 | 20,15K |
| 2026-09-16 | $6,30 | -5,86 % | $6,84 | $6,92 | $6,30 | 12,80K |
| 2026-09-15 | $6,70 | +9,30 % | $6,08 | $6,95 | $6,06 | 9,51K |
| 2026-09-14 | $6,13 | +5,22 % | $5,72 | $6,56 | $5,72 | 8,90K |
| 2026-09-11 | $5,82 | +4,31 % | $5,66 | $6,20 | $5,66 | 24,54K |
| 2026-09-10 | $5,58 | -10,73 % | $6,01 | $6,43 | $5,49 | 21,46K |
| 2026-09-09 | $6,25 | -1,20 % | $6,44 | $6,46 | $6,10 | 3,88K |
| 2026-09-08 | $6,33 | -7,41 % | $6,46 | $6,76 | $6,33 | 11,93K |
| 2026-09-04 | $6,84 | +12,50 % | $6,08 | $8,10 | $5,95 | 326,56K |
| 2026-09-03 | $6,08 | -2,04 % | $6,08 | $6,19 | $5,95 | 6,51K |
| 2026-09-02 | $6,20 | +6,99 % | $5,97 | $6,20 | $5,82 | 3,44K |
| 2026-09-01 | $5,80 | -0,65 % | $6,11 | $6,20 | $5,77 | 2,11K |
| 2026-08-31 | $5,84 | +3,83 % | $5,58 | $5,96 | $5,58 | 664 |
| 2026-08-28 | $5,62 | +0,68 % | $5,62 | $5,82 | $5,59 | 529 |
| 2026-08-27 | $5,58 | +0,23 % | $5,57 | $5,84 | $5,57 | 4,05K |
| 2026-08-26 | $5,57 | -4,35 % | $5,66 | $6,18 | $5,57 | 988 |
| 2026-08-25 | $5,82 | +1,55 % | $6,00 | $6,19 | $5,57 | 4,25K |
| 2026-08-24 | $5,73 | -5,62 % | $5,75 | $6,05 | $5,71 | 1,12K |
| 2026-08-21 | $6,08 | +6,90 % | $5,54 | $6,08 | $5,54 | 1,71K |
| 2026-08-20 | $5,68 | +3,70 % | $5,44 | $5,81 | $5,44 | 1,93K |
| 2026-08-19 | $5,48 | -7,87 % | $5,77 | $5,86 | $5,48 | 2,48K |
| 2026-08-18 | $5,95 | -1,47 % | $5,82 | $6,04 | $5,81 | 2,10K |
| 2026-08-17 | $6,04 | +3,92 % | $5,57 | $6,06 | $5,57 | 4,31K |
| 2026-08-14 | $5,81 | +4,32 % | $5,32 | $6,13 | $5,25 | 4,04K |
| 2026-08-13 | $5,57 | -1,57 % | $5,67 | $5,67 | $5,44 | 545 |
| 2026-08-12 | $5,66 | +3,95 % | $5,44 | $5,66 | $5,44 | 1,13K |
| 2026-08-11 | $5,44 | -1,38 % | $5,49 | $5,67 | $5,44 | 6,45K |
| 2026-08-10 | $5,52 | +0,23 % | $5,51 | $5,57 | $5,20 | 2,17K |
| 2026-08-07 | $5,51 | -3,55 % | $5,70 | $5,70 | $5,48 | 743 |
| 2026-08-06 | $5,71 | +4,88 % | $5,44 | $5,90 | $5,44 | 2,42K |
| 2026-08-05 | $5,44 | -2,27 % | $5,41 | $5,63 | $5,41 | 2,43K |
| 2026-08-04 | $5,57 | +0,23 % | $5,68 | $5,70 | $5,16 | 11,12K |
| 2026-08-03 | $5,56 | +2,09 % | $5,57 | $5,70 | $5,23 | 1,64K |
| 2026-07-31 | $5,44 | 0,00 % | $5,46 | $5,56 | $5,44 | 853 |
| 2026-07-30 | $5,44 | +0,70 % | $5,57 | $5,57 | $5,44 | 758 |
| 2026-07-29 | $5,41 | -0,70 % | $5,44 | $5,76 | $5,25 | 1,01K |
| 2026-07-28 | $5,44 | -0,46 % | $5,44 | $5,89 | $5,44 | 1,13K |
| 2026-07-27 | $5,47 | -1,82 % | $5,54 | $5,57 | $5,38 | 1,11K |
| 2026-07-24 | $5,57 | +2,33 % | $5,44 | $5,76 | $5,44 | 1,05K |
| 2026-07-23 | $5,44 | 0,00 % | $5,85 | $5,95 | $5,44 | 2,42K |
| 2026-07-22 | $5,44 | -2,49 % | $5,76 | $5,82 | $5,44 | 640 |
| 2026-07-21 | $5,58 | -0,90 % | $5,37 | $5,73 | $5,37 | 1,68K |
| 2026-07-20 | $5,63 | -2,41 % | $5,86 | $6,04 | $5,63 | 940 |
| 2026-07-17 | $5,77 | 0,00 % | $5,59 | $5,77 | $5,57 | 1,30K |
| 2026-07-16 | $5,77 | -0,87 % | $5,70 | $5,90 | $5,06 | 6,45K |
| 2026-07-15 | $5,82 | -4,17 % | $6,30 | $6,30 | $5,72 | 1,28K |
| 2026-07-14 | $6,08 | +3,67 % | $6,01 | $6,08 | $5,63 | 4,57K |
| 2026-07-13 | $5,86 | +4,75 % | $5,51 | $6,22 | $5,51 | 2,95K |
| 2026-07-10 | $5,59 | -2,43 % | $5,73 | $5,82 | $5,57 | 2,10K |
| 2026-07-09 | $5,73 | +0,22 % | $5,70 | $5,99 | $5,70 | 2,13K |
| 2026-07-08 | $5,72 | 0,00 % | $5,70 | $5,96 | $5,70 | 2,77K |
| 2026-07-07 | $5,72 | -5,24 % | $5,95 | $6,00 | $5,72 | 2,67K |
| 2026-07-06 | $6,04 | +1,06 % | $5,95 | $6,05 | $5,85 | 4,97K |
| 2026-07-02 | $5,97 | -2,48 % | $6,66 | $6,66 | $5,95 | 6,53K |
| 2026-07-01 | $6,13 | +5,22 % | $6,29 | $6,33 | $5,95 | 13,99K |
| 2026-06-30 | $5,82 | -8,55 % | $6,08 | $6,37 | $5,82 | 11,65K |
| 2026-06-29 | $6,37 | +6,79 % | $6,30 | $6,58 | $6,04 | 1,64K |
| 2026-06-26 | $5,96 | -1,05 % | $6,00 | $6,20 | $5,82 | 2,16K |
| 2026-06-25 | $6,03 | -4,42 % | $6,08 | $6,58 | $5,62 | 6,83K |
| 2026-06-24 | $6,30 | -7,43 % | $6,89 | $6,96 | $6,20 | 14,58K |
| 2026-06-23 | $6,81 | +1,13 % | $6,59 | $6,86 | $6,53 | 5,31K |
| 2026-06-22 | $6,73 | +5,98 % | $6,86 | $6,96 | $6,71 | 3,67K |
| 2026-06-18 | $6,35 | -13,00 % | $6,84 | $7,20 | $6,35 | 8,34K |
| 2026-06-17 | $7,30 | +5,68 % | $6,71 | $7,34 | $6,71 | 3,51K |
| 2026-06-16 | $6,91 | -1,09 % | $7,14 | $7,14 | $6,77 | 1,72K |
| 2026-06-15 | $6,99 | -5,64 % | $7,30 | $7,37 | $6,97 | 5,47K |
| 2026-06-12 | $7,41 | +4,46 % | $7,10 | $7,41 | $6,76 | 4,29K |
| 2026-06-11 | $7,09 | -1,58 % | $7,09 | $7,47 | $6,84 | 4,75K |
| 2026-06-10 | $7,20 | -1,39 % | $7,09 | $7,51 | $7,09 | 9,54K |
| 2026-06-09 | $7,30 | +3,04 % | $6,67 | $7,85 | $6,67 | 22,80K |
| 2026-06-08 | $7,09 | -1,23 % | $6,46 | $7,22 | $6,46 | 11,80K |
| 2026-06-05 | $7,18 | +0,53 % | $6,96 | $7,23 | $6,96 | 6,06K |
| 2026-06-04 | $7,14 | +4,06 % | $6,96 | $7,24 | $6,70 | 5,05K |
| 2026-06-03 | $6,86 | +4,03 % | $6,46 | $7,04 | $6,46 | 4,21K |
| 2026-06-02 | $6,59 | -5,96 % | $6,44 | $6,81 | $6,39 | 5,06K |
| 2026-06-01 | $7,01 | +6,54 % | $6,51 | $7,01 | $6,46 | 4,87K |
| 2026-05-29 | $6,58 | +1,17 % | $6,32 | $6,59 | $6,32 | 2,18K |
| 2026-05-28 | $6,51 | +4,68 % | $6,18 | $6,54 | $6,18 | 2,69K |
| 2026-05-27 | $6,22 | -4,10 % | $6,46 | $6,71 | $5,95 | 6,32K |
| 2026-05-26 | $6,48 | -5,88 % | $6,39 | $6,70 | $6,39 | 2,65K |