ImmunityBio Inc IBRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,22-0,22 (-2,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $9,24 | -2,14 % | $9,28 | $9,40 | $9,07 | 5,97M |
| 2026-09-30 | $9,44 | +6,91 % | $8,92 | $10,09 | $8,90 | 27,21M |
| 2026-09-29 | $8,83 | +3,64 % | $8,52 | $8,88 | $8,52 | 8,37M |
| 2026-09-28 | $8,52 | +0,95 % | $8,39 | $8,98 | $8,26 | 10,41M |
| 2026-09-25 | $8,44 | -2,31 % | $8,76 | $8,84 | $8,41 | 5,82M |
| 2026-09-24 | $8,64 | +0,12 % | $8,50 | $8,68 | $8,31 | 8,98M |
| 2026-09-23 | $8,63 | -7,10 % | $9,26 | $9,29 | $8,60 | 13,95M |
| 2026-09-22 | $9,29 | +9,94 % | $8,45 | $9,48 | $8,37 | 21,13M |
| 2026-09-21 | $8,45 | -0,35 % | $8,72 | $8,87 | $8,26 | 12,24M |
| 2026-09-18 | $8,48 | +0,24 % | $8,46 | $8,53 | $8,20 | 18,43M |
| 2026-09-17 | $8,46 | +6,95 % | $8,14 | $8,80 | $8,12 | 19,16M |
| 2026-09-16 | $7,91 | -2,83 % | $8,14 | $8,30 | $7,76 | 9,21M |
| 2026-09-15 | $8,14 | -2,75 % | $8,32 | $8,34 | $7,85 | 8,95M |
| 2026-09-14 | $8,37 | +5,82 % | $7,89 | $8,40 | $7,87 | 9,16M |
| 2026-09-11 | $7,91 | +2,46 % | $7,80 | $8,35 | $7,80 | 12,47M |
| 2026-09-10 | $7,72 | -4,22 % | $7,87 | $7,89 | $7,64 | 8,80M |
| 2026-09-09 | $8,06 | -2,77 % | $8,22 | $8,36 | $7,88 | 9,49M |
| 2026-09-08 | $8,29 | +2,60 % | $8,00 | $8,37 | $7,93 | 7,74M |
| 2026-09-04 | $8,08 | -1,34 % | $8,08 | $8,24 | $8,01 | 4,32M |
| 2026-09-03 | $8,19 | +3,02 % | $8,00 | $8,21 | $7,88 | 5,27M |
| 2026-09-02 | $7,95 | +1,02 % | $7,95 | $8,28 | $7,76 | 7,23M |
| 2026-09-01 | $7,87 | -1,01 % | $7,82 | $7,99 | $7,73 | 6,46M |
| 2026-08-31 | $7,95 | -1,24 % | $7,88 | $8,02 | $7,84 | 6,87M |
| 2026-08-28 | $8,05 | -4,17 % | $8,31 | $8,32 | $7,95 | 7,98M |
| 2026-08-27 | $8,40 | +1,82 % | $8,24 | $8,76 | $8,18 | 12,31M |
| 2026-08-26 | $8,25 | +0,73 % | $8,17 | $8,40 | $8,07 | 9,45M |
| 2026-08-25 | $8,19 | +8,05 % | $7,69 | $8,23 | $7,68 | 11,55M |
| 2026-08-24 | $7,58 | -2,70 % | $7,68 | $7,72 | $7,46 | 5,67M |
| 2026-08-21 | $7,79 | -0,64 % | $7,85 | $7,95 | $7,60 | 7,62M |
| 2026-08-20 | $7,84 | -3,57 % | $7,90 | $8,00 | $7,74 | 8,10M |
| 2026-08-19 | $8,13 | +5,31 % | $8,08 | $8,27 | $7,94 | 13,06M |
| 2026-08-18 | $7,72 | -2,53 % | $7,78 | $7,83 | $7,54 | 5,41M |
| 2026-08-17 | $7,92 | +4,62 % | $7,55 | $7,95 | $7,44 | 6,82M |
| 2026-08-14 | $7,57 | -1,05 % | $7,59 | $7,59 | $7,43 | 4,91M |
| 2026-08-13 | $7,65 | -1,16 % | $7,80 | $7,95 | $7,59 | 6,01M |
| 2026-08-12 | $7,74 | +1,84 % | $7,71 | $7,82 | $7,60 | 5,34M |
| 2026-08-11 | $7,60 | +1,47 % | $7,54 | $7,66 | $7,48 | 5,03M |
| 2026-08-10 | $7,49 | -1,96 % | $7,51 | $7,70 | $7,42 | 6,00M |
| 2026-08-07 | $7,64 | +4,37 % | $7,40 | $7,65 | $7,25 | 9,39M |
| 2026-08-06 | $7,32 | +0,97 % | $7,24 | $7,49 | $7,18 | 7,79M |
| 2026-08-05 | $7,25 | +4,32 % | $6,96 | $7,41 | $6,94 | 11,51M |
| 2026-08-04 | $6,95 | -2,80 % | $6,76 | $7,26 | $6,70 | 19,01M |
| 2026-08-03 | $7,15 | -0,28 % | $7,18 | $7,41 | $7,10 | 8,76M |
| 2026-07-31 | $7,17 | -3,76 % | $7,45 | $7,62 | $7,10 | 9,37M |
| 2026-07-30 | $7,45 | +9,08 % | $7,22 | $7,47 | $7,00 | 11,16M |
| 2026-07-29 | $6,83 | -2,01 % | $6,98 | $7,13 | $6,74 | 8,72M |
| 2026-07-28 | $6,97 | -0,29 % | $6,93 | $6,99 | $6,65 | 11,88M |
| 2026-07-27 | $6,99 | -1,55 % | $7,25 | $7,37 | $6,90 | 10,52M |
| 2026-07-24 | $7,10 | -4,05 % | $7,40 | $7,45 | $7,06 | 8,52M |
| 2026-07-23 | $7,40 | -1,46 % | $7,36 | $7,57 | $7,33 | 6,13M |
| 2026-07-22 | $7,51 | -6,94 % | $7,95 | $8,10 | $7,49 | 8,88M |
| 2026-07-21 | $8,07 | +7,67 % | $7,58 | $8,14 | $7,54 | 8,62M |
| 2026-07-20 | $7,49 | -2,41 % | $7,66 | $7,79 | $7,43 | 7,24M |
| 2026-07-17 | $7,68 | +3,09 % | $7,28 | $7,79 | $7,26 | 9,03M |
| 2026-07-16 | $7,45 | -3,62 % | $7,61 | $7,66 | $7,33 | 7,71M |
| 2026-07-15 | $7,73 | -1,90 % | $7,75 | $7,87 | $7,56 | 6,70M |
| 2026-07-14 | $7,88 | +1,16 % | $7,83 | $7,99 | $7,65 | 7,47M |
| 2026-07-13 | $7,79 | -5,23 % | $8,05 | $8,16 | $7,73 | 9,89M |
| 2026-07-10 | $8,22 | -7,33 % | $8,92 | $8,92 | $8,05 | 12,86M |
| 2026-07-09 | $8,87 | +0,80 % | $8,78 | $9,09 | $8,63 | 11,36M |
| 2026-07-08 | $8,80 | +0,46 % | $8,72 | $9,20 | $8,61 | 9,76M |
| 2026-07-07 | $8,76 | -1,68 % | $8,96 | $9,01 | $8,34 | 11,23M |
| 2026-07-06 | $8,91 | -5,61 % | $9,30 | $9,53 | $8,63 | 13,48M |
| 2026-07-02 | $9,44 | +2,61 % | $9,23 | $9,60 | $9,03 | 14,63M |
| 2026-07-01 | $9,20 | +5,08 % | $8,65 | $9,34 | $8,51 | 16,45M |
| 2026-06-30 | $8,76 | -0,17 % | $8,80 | $9,00 | $8,56 | 9,30M |
| 2026-06-29 | $8,77 | +0,69 % | $8,36 | $9,08 | $8,33 | 15,77M |
| 2026-06-26 | $8,71 | +11,81 % | $7,74 | $8,85 | $7,67 | 41,20M |
| 2026-06-25 | $7,79 | -0,13 % | $7,70 | $7,89 | $7,51 | 9,43M |
| 2026-06-24 | $7,80 | +6,56 % | $7,34 | $7,97 | $7,26 | 16,53M |
| 2026-06-23 | $7,32 | +1,39 % | $7,05 | $7,60 | $7,00 | 11,32M |
| 2026-06-22 | $7,22 | -1,90 % | $7,49 | $7,55 | $7,17 | 9,89M |
| 2026-06-18 | $7,36 | +5,29 % | $7,15 | $7,45 | $7,03 | 14,37M |
| 2026-06-17 | $6,99 | +4,02 % | $6,75 | $7,25 | $6,71 | 13,20M |
| 2026-06-16 | $6,72 | -5,75 % | $7,12 | $7,22 | $6,68 | 12,80M |
| 2026-06-15 | $7,13 | +0,42 % | $7,25 | $7,34 | $7,05 | 8,14M |
| 2026-06-12 | $7,10 | -1,39 % | $7,24 | $7,32 | $7,04 | 8,79M |
| 2026-06-11 | $7,20 | +3,15 % | $6,99 | $7,26 | $6,92 | 8,61M |
| 2026-06-10 | $6,98 | -3,72 % | $7,16 | $7,41 | $6,98 | 9,42M |
| 2026-06-09 | $7,25 | +1,12 % | $7,29 | $7,44 | $6,92 | 12,67M |
| 2026-06-08 | $7,17 | +3,61 % | $7,12 | $7,31 | $6,97 | 11,39M |
| 2026-06-05 | $6,92 | -5,08 % | $7,15 | $7,29 | $6,80 | 13,82M |
| 2026-06-04 | $7,29 | +1,53 % | $7,21 | $7,47 | $7,12 | 9,61M |
| 2026-06-03 | $7,18 | -0,69 % | $7,23 | $7,30 | $7,03 | 8,97M |
| 2026-06-02 | $7,23 | -0,14 % | $7,24 | $7,28 | $7,02 | 13,72M |
| 2026-06-01 | $7,24 | -3,72 % | $7,37 | $7,51 | $7,11 | 20,42M |
| 2026-05-29 | $7,52 | -2,59 % | $7,65 | $7,65 | $7,23 | 15,62M |
| 2026-05-28 | $7,72 | -2,15 % | $7,85 | $8,09 | $7,64 | 12,63M |
| 2026-05-27 | $7,89 | -0,38 % | $7,89 | $8,30 | $7,78 | 14,53M |
| 2026-05-26 | $7,92 | +9,70 % | $7,28 | $8,03 | $7,27 | 19,08M |