IM Cannabis Corp IMCC
NASDAQ · Vereinigte Staaten · Prozessindustrie
$2,17-0,08 (-3,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,17 | -3,56 % | $2,42 | $2,43 | $2,12 | 199,02K |
| 2026-09-30 | $2,25 | -8,16 % | $2,47 | $2,48 | $2,21 | 418,80K |
| 2026-09-29 | $2,45 | -1,21 % | $2,53 | $2,77 | $2,44 | 1,75M |
| 2026-09-28 | $2,48 | -12,68 % | $2,90 | $2,93 | $2,46 | 319,00K |
| 2026-09-25 | $2,84 | -10,69 % | $3,11 | $3,11 | $2,83 | 608,10K |
| 2026-09-24 | $3,18 | +9,28 % | $2,95 | $3,24 | $2,91 | 3,95M |
| 2026-09-23 | $2,91 | -29,71 % | $3,18 | $3,44 | $2,61 | 29,56M |
| 2026-09-22 | $4,14 | +34,20 % | $4,50 | $5,70 | $3,56 | 25,80M |
| 2026-09-21 | $3,09 | -27,07 % | $3,18 | $3,38 | $2,83 | 1,47M |
| 2026-09-18 | $4,23 | +143,10 % | $3,24 | $8,65 | $2,97 | 104,98M |
| 2026-09-17 | $1,74 | +6,75 % | $1,62 | $1,77 | $1,62 | 440,00K |
| 2026-09-16 | $1,63 | 0,00 % | $1,61 | $1,70 | $1,61 | 23,70K |
| 2026-09-15 | $1,63 | -5,23 % | $1,66 | $1,67 | $1,55 | 61,90K |
| 2026-09-14 | $1,72 | -1,71 % | $1,80 | $1,82 | $1,63 | 139,40K |
| 2026-09-11 | $1,75 | 0,00 % | $1,75 | $1,81 | $1,74 | 27,70K |
| 2026-09-10 | $1,75 | -12,06 % | $1,96 | $1,97 | $1,73 | 47,20K |
| 2026-09-09 | $1,99 | +1,53 % | $2,04 | $2,21 | $1,89 | 191,70K |
| 2026-09-08 | $1,96 | -1,01 % | $1,94 | $2,01 | $1,85 | 29,70K |
| 2026-09-04 | $1,98 | -10,00 % | $2,37 | $2,37 | $1,95 | 91,20K |
| 2026-09-03 | $2,20 | -26,67 % | $3,10 | $3,10 | $2,17 | 129,30K |
| 2026-09-02 | $3,00 | +3,81 % | $2,89 | $3,15 | $2,72 | 23,00K |
| 2026-09-01 | $2,89 | -5,56 % | $3,02 | $3,10 | $2,84 | 26,90K |
| 2026-08-31 | $3,06 | -10,26 % | $3,39 | $3,44 | $3,03 | 27,90K |
| 2026-08-28 | $3,41 | -13,45 % | $3,89 | $3,90 | $3,40 | 76,00K |
| 2026-08-27 | $3,94 | +18,32 % | $3,35 | $4,15 | $3,12 | 203,30K |
| 2026-08-26 | $3,33 | +1,83 % | $3,18 | $3,42 | $3,18 | 84,31K |
| 2026-08-25 | $3,27 | -0,91 % | $3,21 | $3,39 | $3,18 | 45,54K |
| 2026-08-24 | $3,30 | -2,65 % | $3,33 | $3,33 | $3,03 | 29,77K |
| 2026-08-21 | $3,39 | -0,88 % | $3,51 | $3,51 | $3,24 | 31,08K |
| 2026-08-20 | $3,42 | +7,55 % | $3,09 | $3,42 | $3,06 | 43,62K |
| 2026-08-19 | $3,18 | +0,95 % | $3,12 | $3,18 | $3,00 | 54,90K |
| 2026-08-18 | $3,15 | 0,00 % | $2,88 | $3,18 | $2,88 | 81,02K |
| 2026-08-17 | $3,15 | -13,93 % | $2,82 | $3,48 | $2,58 | 1,38M |
| 2026-08-14 | $3,66 | -6,15 % | $3,90 | $3,90 | $3,48 | 20,22K |
| 2026-08-13 | $3,90 | 0,00 % | $3,93 | $4,02 | $3,78 | 14,57K |
| 2026-08-12 | $3,90 | -1,52 % | $4,20 | $4,20 | $3,81 | 26,02K |
| 2026-08-11 | $3,96 | +1,54 % | $3,84 | $3,96 | $3,63 | 9,69K |
| 2026-08-10 | $3,90 | +4,00 % | $3,81 | $3,90 | $3,63 | 21,59K |
| 2026-08-07 | $3,75 | +1,63 % | $3,78 | $3,81 | $3,63 | 18,37K |
| 2026-08-06 | $3,69 | -1,60 % | $3,60 | $3,75 | $3,42 | 14,30K |
| 2026-08-05 | $3,75 | -1,57 % | $3,69 | $3,90 | $3,69 | 27,40K |
| 2026-08-04 | $3,81 | +0,79 % | $3,69 | $3,96 | $3,60 | 57,16K |
| 2026-08-03 | $3,78 | +8,62 % | $3,63 | $3,93 | $3,48 | 48,39K |
| 2026-07-31 | $3,48 | 0,00 % | $3,54 | $3,69 | $3,24 | 115,62K |
| 2026-07-30 | $3,48 | +7,41 % | $3,27 | $3,63 | $3,09 | 64,59K |
| 2026-07-29 | $3,24 | -0,92 % | $3,30 | $3,30 | $3,03 | 19,99K |
| 2026-07-28 | $3,27 | +1,87 % | $3,12 | $3,27 | $3,00 | 18,23K |
| 2026-07-27 | $3,21 | -11,57 % | $3,12 | $3,30 | $2,91 | 94,48K |
| 2026-07-24 | $3,63 | -9,02 % | $3,60 | $3,84 | $3,33 | 2,30M |
| 2026-07-23 | $3,99 | -2,21 % | $4,14 | $4,14 | $3,96 | 7,07K |
| 2026-07-22 | $4,08 | -0,73 % | $4,17 | $4,32 | $3,96 | 5,22K |
| 2026-07-21 | $4,11 | +3,01 % | $3,96 | $4,20 | $3,90 | 11,66K |
| 2026-07-20 | $3,99 | -7,64 % | $4,05 | $4,14 | $3,93 | 10,84K |
| 2026-07-17 | $4,32 | +1,41 % | $3,99 | $4,35 | $3,99 | 8,39K |
| 2026-07-16 | $4,26 | -4,05 % | $4,20 | $4,38 | $4,11 | 6,86K |
| 2026-07-15 | $4,44 | +4,23 % | $4,44 | $4,56 | $4,23 | 10,75K |
| 2026-07-14 | $4,26 | -4,05 % | $4,29 | $4,38 | $3,96 | 21,68K |
| 2026-07-13 | $4,44 | -4,52 % | $4,56 | $4,65 | $4,26 | 13,11K |
| 2026-07-10 | $4,65 | -3,73 % | $4,68 | $4,80 | $4,65 | 6,46K |
| 2026-07-09 | $4,83 | +3,87 % | $4,77 | $4,95 | $4,50 | 11,20K |
| 2026-07-08 | $4,65 | 0,00 % | $4,65 | $4,74 | $4,35 | 8,83K |
| 2026-07-07 | $4,65 | +0,65 % | $4,53 | $4,77 | $4,26 | 10,67K |
| 2026-07-06 | $4,62 | +0,65 % | $4,68 | $4,77 | $4,20 | 10,52K |
| 2026-07-02 | $4,59 | -1,29 % | $4,80 | $4,92 | $4,56 | 12,31K |
| 2026-07-01 | $4,65 | -7,74 % | $4,77 | $4,80 | $4,53 | 21,86K |
| 2026-06-30 | $5,04 | +11,26 % | $4,59 | $5,16 | $4,26 | 77,77K |
| 2026-06-29 | $4,53 | +6,34 % | $4,47 | $4,68 | $4,35 | 15,81K |
| 2026-06-26 | $4,26 | +0,71 % | $4,29 | $4,44 | $3,99 | 21,99K |
| 2026-06-25 | $4,23 | -11,88 % | $4,59 | $4,59 | $3,60 | 54,47K |
| 2026-06-24 | $4,80 | -2,44 % | $4,92 | $4,92 | $4,50 | 42,60K |
| 2026-06-23 | $4,92 | -6,82 % | $5,25 | $5,25 | $4,80 | 30,99K |
| 2026-06-22 | $5,28 | -2,76 % | $5,19 | $5,70 | $4,80 | 67,17K |
| 2026-06-18 | $5,43 | -16,59 % | $5,76 | $5,85 | $5,16 | 885,94K |
| 2026-06-17 | $6,51 | -16,54 % | $6,15 | $6,96 | $6,15 | 174,87K |
| 2026-06-16 | $7,80 | -0,38 % | $8,25 | $9,54 | $6,96 | 2,88M |
| 2026-06-15 | $7,83 | +12,50 % | $7,14 | $8,16 | $6,90 | 3,36M |
| 2026-06-12 | $6,96 | -6,07 % | $7,26 | $7,32 | $6,69 | 7,71K |
| 2026-06-11 | $7,41 | +6,93 % | $7,08 | $7,62 | $6,69 | 3,90K |
| 2026-06-10 | $6,93 | -8,70 % | $7,59 | $7,86 | $6,78 | 14,62K |
| 2026-06-09 | $7,59 | -14,53 % | $8,55 | $8,94 | $6,33 | 17,53K |
| 2026-06-08 | $8,88 | +8,03 % | $8,10 | $8,88 | $8,01 | 3,94K |
| 2026-06-05 | $8,22 | -6,80 % | $8,55 | $8,67 | $7,89 | 6,80K |
| 2026-06-04 | $8,82 | +1,73 % | $8,40 | $9,00 | $8,01 | 6,28K |
| 2026-06-03 | $8,67 | -2,03 % | $8,58 | $8,94 | $7,89 | 12,85K |
| 2026-06-02 | $8,85 | -7,81 % | $9,24 | $9,60 | $8,28 | 16,50K |
| 2026-06-01 | $9,60 | +11,11 % | $9,72 | $10,14 | $8,88 | 58,58K |
| 2026-05-29 | $8,64 | -2,04 % | $8,94 | $13,05 | $8,28 | 224,86K |
| 2026-05-28 | $8,82 | +10,53 % | $7,62 | $9,48 | $7,56 | 42,11K |
| 2026-05-27 | $7,98 | -5,00 % | $8,49 | $8,61 | $7,95 | 5,32K |
| 2026-05-26 | $8,40 | +15,70 % | $7,59 | $8,67 | $6,99 | 18,57K |