ImmuCell Corporation ICCC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,75+0,15 (+1,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,75 | +1,56 % | $9,80 | $9,80 | $9,61 | 5,80K |
| 2026-10-01 | $9,60 | -2,04 % | $9,80 | $9,80 | $9,55 | 39,50K |
| 2026-09-30 | $9,80 | -1,41 % | $9,88 | $9,90 | $9,74 | 2,50K |
| 2026-09-29 | $9,94 | +0,61 % | $9,92 | $10,10 | $9,92 | 2,90K |
| 2026-09-28 | $9,88 | -0,50 % | $9,78 | $10,11 | $9,69 | 4,50K |
| 2026-09-25 | $9,93 | -0,40 % | $9,96 | $9,96 | $9,67 | 5,10K |
| 2026-09-24 | $9,97 | -0,20 % | $9,96 | $10,08 | $9,96 | 2,10K |
| 2026-09-23 | $9,99 | 0,00 % | $10,03 | $10,07 | $9,85 | 7,90K |
| 2026-09-22 | $9,99 | -1,38 % | $10,10 | $10,10 | $9,81 | 36,10K |
| 2026-09-21 | $10,13 | +1,81 % | $9,80 | $10,16 | $9,74 | 3,20K |
| 2026-09-18 | $9,95 | -0,30 % | $9,80 | $9,99 | $9,68 | 10,00K |
| 2026-09-17 | $9,98 | +3,85 % | $9,62 | $9,98 | $9,56 | 32,90K |
| 2026-09-16 | $9,61 | +0,31 % | $9,63 | $9,85 | $9,46 | 32,10K |
| 2026-09-15 | $9,58 | -1,34 % | $9,75 | $9,84 | $9,50 | 20,90K |
| 2026-09-14 | $9,71 | -1,42 % | $9,80 | $9,85 | $9,71 | 14,80K |
| 2026-09-11 | $9,85 | -0,71 % | $9,91 | $9,91 | $9,63 | 8,10K |
| 2026-09-10 | $9,92 | +0,10 % | $9,84 | $10,00 | $9,77 | 11,30K |
| 2026-09-09 | $9,91 | +0,71 % | $9,81 | $9,95 | $9,79 | 8,50K |
| 2026-09-08 | $9,84 | -0,61 % | $9,82 | $10,02 | $9,80 | 15,60K |
| 2026-09-04 | $9,90 | -1,00 % | $9,97 | $9,97 | $9,80 | 11,70K |
| 2026-09-03 | $10,00 | 0,00 % | $9,90 | $10,04 | $9,90 | 14,30K |
| 2026-09-02 | $10,00 | +0,81 % | $9,83 | $10,09 | $9,83 | 16,30K |
| 2026-09-01 | $9,92 | +1,33 % | $9,85 | $10,02 | $9,84 | 7,00K |
| 2026-08-31 | $9,79 | -1,51 % | $9,86 | $10,00 | $9,77 | 20,10K |
| 2026-08-28 | $9,94 | -0,80 % | $10,30 | $10,30 | $9,89 | 5,60K |
| 2026-08-27 | $10,02 | 0,00 % | $10,00 | $10,16 | $10,00 | 3,20K |
| 2026-08-26 | $10,02 | +1,83 % | $9,85 | $10,34 | $9,85 | 7,40K |
| 2026-08-25 | $9,84 | 0,00 % | $9,87 | $10,12 | $9,73 | 27,20K |
| 2026-08-24 | $9,84 | -2,19 % | $10,06 | $10,06 | $9,76 | 54,70K |
| 2026-08-21 | $10,06 | -0,30 % | $10,09 | $10,49 | $10,05 | 11,10K |
| 2026-08-20 | $10,09 | -0,39 % | $10,14 | $10,26 | $9,78 | 83,70K |
| 2026-08-19 | $10,13 | +3,79 % | $9,76 | $10,38 | $9,61 | 48,80K |
| 2026-08-18 | $9,76 | +0,62 % | $9,73 | $9,86 | $9,63 | 15,10K |
| 2026-08-17 | $9,70 | -3,48 % | $10,00 | $10,00 | $9,55 | 101,00K |
| 2026-08-14 | $10,05 | -7,80 % | $10,72 | $10,72 | $9,75 | 92,00K |
| 2026-08-13 | $10,90 | -0,73 % | $10,96 | $11,14 | $10,86 | 44,70K |
| 2026-08-12 | $10,98 | +0,27 % | $10,80 | $11,06 | $10,47 | 26,80K |
| 2026-08-11 | $10,95 | -0,18 % | $11,06 | $11,09 | $10,62 | 14,50K |
| 2026-08-10 | $10,97 | -0,27 % | $11,10 | $11,10 | $10,87 | 12,10K |
| 2026-08-07 | $11,00 | -0,18 % | $10,95 | $11,03 | $10,76 | 9,70K |
| 2026-08-06 | $11,02 | +2,51 % | $10,82 | $11,31 | $10,62 | 41,60K |
| 2026-08-05 | $10,75 | -2,89 % | $11,16 | $11,38 | $10,50 | 15,10K |
| 2026-08-04 | $11,07 | +0,27 % | $10,99 | $11,25 | $10,91 | 27,60K |
| 2026-08-03 | $11,04 | -1,52 % | $11,33 | $11,33 | $10,99 | 16,40K |
| 2026-07-31 | $11,21 | +1,36 % | $10,98 | $11,35 | $10,97 | 10,10K |
| 2026-07-30 | $11,06 | +0,45 % | $11,01 | $11,22 | $10,82 | 24,90K |
| 2026-07-29 | $11,01 | -2,05 % | $11,20 | $11,20 | $10,90 | 25,20K |
| 2026-07-28 | $11,24 | +0,99 % | $11,25 | $11,35 | $11,18 | 8,70K |
| 2026-07-27 | $11,13 | +0,91 % | $11,10 | $11,24 | $11,04 | 15,20K |
| 2026-07-24 | $11,03 | +0,91 % | $10,91 | $11,17 | $10,91 | 8,70K |
| 2026-07-23 | $10,93 | -1,80 % | $11,00 | $11,16 | $10,90 | 19,70K |
| 2026-07-22 | $11,13 | -0,62 % | $11,12 | $11,67 | $10,95 | 23,50K |
| 2026-07-21 | $11,20 | +0,45 % | $11,08 | $11,64 | $11,04 | 16,10K |
| 2026-07-20 | $11,15 | +0,18 % | $11,06 | $11,27 | $10,83 | 24,50K |
| 2026-07-17 | $11,13 | 0,00 % | $11,27 | $11,27 | $10,91 | 9,10K |
| 2026-07-16 | $11,13 | +3,73 % | $10,83 | $11,41 | $10,67 | 48,30K |
| 2026-07-15 | $10,73 | -8,45 % | $11,64 | $11,80 | $10,69 | 49,50K |
| 2026-07-14 | $11,72 | +5,78 % | $11,11 | $12,10 | $11,11 | 58,60K |
| 2026-07-13 | $11,08 | +1,74 % | $10,95 | $11,19 | $10,95 | 29,50K |
| 2026-07-10 | $10,89 | -4,97 % | $11,47 | $11,59 | $10,86 | 35,10K |
| 2026-07-09 | $11,46 | +7,81 % | $10,52 | $11,50 | $10,52 | 49,10K |
| 2026-07-08 | $10,63 | +2,80 % | $10,49 | $10,70 | $10,40 | 42,10K |
| 2026-07-07 | $10,34 | +2,78 % | $10,25 | $10,60 | $10,04 | 37,80K |
| 2026-07-06 | $10,06 | -2,24 % | $10,36 | $10,45 | $9,93 | 23,10K |
| 2026-07-02 | $10,29 | -6,45 % | $10,38 | $10,93 | $9,98 | 41,10K |
| 2026-07-01 | $11,00 | +9,45 % | $10,19 | $11,16 | $10,19 | 56,20K |
| 2026-06-30 | $10,05 | +1,41 % | $10,01 | $10,25 | $9,88 | 69,20K |
| 2026-06-29 | $9,91 | +1,23 % | $10,06 | $10,06 | $9,68 | 21,70K |
| 2026-06-26 | $9,79 | -1,01 % | $9,99 | $10,02 | $9,55 | 26,90K |
| 2026-06-25 | $9,89 | +1,02 % | $9,87 | $10,00 | $9,76 | 14,70K |
| 2026-06-24 | $9,79 | -0,81 % | $9,97 | $10,10 | $9,51 | 38,80K |
| 2026-06-23 | $9,87 | +1,23 % | $9,82 | $9,99 | $9,63 | 29,40K |
| 2026-06-22 | $9,75 | +2,74 % | $9,75 | $9,85 | $9,53 | 58,90K |
| 2026-06-18 | $9,49 | +1,06 % | $9,29 | $9,58 | $9,29 | 34,20K |
| 2026-06-17 | $9,39 | +0,11 % | $9,36 | $9,57 | $9,25 | 29,40K |
| 2026-06-16 | $9,38 | -1,57 % | $9,52 | $9,54 | $9,38 | 14,10K |
| 2026-06-15 | $9,53 | -1,55 % | $9,59 | $9,69 | $9,52 | 9,70K |
| 2026-06-12 | $9,68 | -0,62 % | $9,63 | $9,83 | $9,53 | 9,40K |
| 2026-06-11 | $9,74 | +0,72 % | $9,82 | $9,88 | $9,52 | 10,90K |
| 2026-06-10 | $9,67 | -1,02 % | $9,80 | $10,15 | $9,61 | 32,40K |
| 2026-06-09 | $9,77 | +0,72 % | $9,69 | $9,80 | $9,62 | 18,00K |
| 2026-06-08 | $9,70 | +0,94 % | $9,61 | $9,99 | $9,61 | 20,80K |
| 2026-06-05 | $9,61 | -2,63 % | $9,77 | $9,82 | $9,37 | 12,50K |
| 2026-06-04 | $9,87 | -1,79 % | $10,13 | $10,13 | $9,82 | 8,70K |
| 2026-06-03 | $10,05 | +2,66 % | $9,88 | $10,20 | $9,75 | 15,80K |
| 2026-06-02 | $9,79 | +1,24 % | $9,77 | $9,97 | $9,29 | 39,90K |
| 2026-06-01 | $9,67 | -5,57 % | $10,13 | $10,43 | $9,66 | 17,50K |
| 2026-05-29 | $10,24 | +3,43 % | $9,93 | $10,47 | $9,78 | 29,80K |
| 2026-05-28 | $9,90 | -6,87 % | $10,36 | $10,44 | $9,65 | 38,40K |
| 2026-05-27 | $10,63 | +1,24 % | $10,56 | $10,75 | $10,40 | 21,40K |