Immersion Corporation IMMR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,24+0,01 (+0,14 %)
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 | $7,20 | -0,35 % | $7,25 | $7,26 | $7,18 | 23,62K |
| 2026-09-30 | $7,23 | -0,41 % | $7,27 | $7,32 | $7,22 | 219,70K |
| 2026-09-29 | $7,26 | +0,14 % | $7,27 | $7,30 | $7,19 | 276,70K |
| 2026-09-28 | $7,25 | -0,41 % | $7,21 | $7,25 | $7,14 | 365,60K |
| 2026-09-25 | $7,28 | -0,14 % | $7,30 | $7,36 | $7,24 | 257,70K |
| 2026-09-24 | $7,29 | -1,09 % | $7,32 | $7,38 | $7,19 | 346,30K |
| 2026-09-23 | $7,37 | -0,81 % | $7,42 | $7,44 | $7,34 | 271,00K |
| 2026-09-22 | $7,43 | +1,09 % | $7,40 | $7,44 | $7,33 | 339,60K |
| 2026-09-21 | $7,35 | +1,94 % | $7,27 | $7,37 | $7,23 | 347,70K |
| 2026-09-18 | $7,21 | -4,12 % | $7,45 | $7,46 | $7,18 | 633,60K |
| 2026-09-17 | $7,52 | +5,62 % | $7,22 | $7,59 | $7,17 | 1,24M |
| 2026-09-16 | $7,12 | -0,42 % | $7,18 | $7,19 | $7,04 | 382,80K |
| 2026-09-15 | $7,15 | -0,83 % | $7,18 | $7,26 | $7,09 | 401,10K |
| 2026-09-14 | $7,21 | -2,57 % | $7,46 | $7,49 | $7,21 | 340,70K |
| 2026-09-11 | $7,40 | +0,54 % | $7,40 | $7,49 | $7,31 | 275,70K |
| 2026-09-10 | $7,36 | -1,08 % | $7,41 | $7,42 | $7,26 | 379,90K |
| 2026-09-09 | $7,44 | -2,49 % | $7,62 | $7,68 | $7,40 | 316,30K |
| 2026-09-08 | $7,63 | -1,04 % | $7,71 | $7,72 | $7,59 | 256,90K |
| 2026-09-04 | $7,71 | +1,98 % | $7,52 | $7,72 | $7,46 | 213,70K |
| 2026-09-03 | $7,56 | +0,27 % | $7,55 | $7,58 | $7,48 | 258,90K |
| 2026-09-02 | $7,54 | +1,89 % | $7,39 | $7,62 | $7,35 | 309,20K |
| 2026-09-01 | $7,40 | -2,37 % | $7,49 | $7,50 | $7,34 | 311,90K |
| 2026-08-31 | $7,58 | -0,92 % | $7,59 | $7,62 | $7,50 | 305,60K |
| 2026-08-28 | $7,65 | -1,80 % | $7,77 | $7,77 | $7,57 | 287,60K |
| 2026-08-27 | $7,79 | +1,30 % | $7,73 | $7,90 | $7,69 | 338,30K |
| 2026-08-26 | $7,69 | +0,39 % | $7,64 | $7,75 | $7,61 | 304,70K |
| 2026-08-25 | $7,66 | +1,59 % | $7,59 | $7,67 | $7,52 | 296,80K |
| 2026-08-24 | $7,54 | +0,40 % | $7,50 | $7,64 | $7,41 | 414,60K |
| 2026-08-21 | $7,51 | -2,72 % | $7,78 | $7,78 | $7,50 | 470,40K |
| 2026-08-20 | $7,72 | +1,71 % | $7,56 | $7,80 | $7,55 | 704,20K |
| 2026-08-19 | $7,59 | +0,80 % | $7,58 | $7,60 | $7,45 | 408,30K |
| 2026-08-18 | $7,53 | +0,27 % | $7,43 | $7,56 | $7,30 | 471,80K |
| 2026-08-17 | $7,51 | +0,13 % | $7,43 | $7,56 | $7,37 | 396,60K |
| 2026-08-14 | $7,50 | +0,40 % | $7,50 | $7,53 | $7,45 | 376,60K |
| 2026-08-13 | $7,47 | +0,54 % | $7,45 | $7,57 | $7,45 | 389,80K |
| 2026-08-12 | $7,43 | -0,67 % | $7,50 | $7,57 | $7,30 | 407,70K |
| 2026-08-11 | $7,48 | -3,36 % | $7,75 | $7,75 | $7,47 | 366,80K |
| 2026-08-10 | $7,74 | +1,84 % | $7,58 | $7,84 | $7,56 | 812,20K |
| 2026-08-07 | $7,60 | +2,70 % | $7,43 | $7,66 | $7,43 | 667,60K |
| 2026-08-06 | $7,40 | -3,52 % | $7,62 | $7,71 | $7,34 | 600,20K |
| 2026-08-05 | $7,67 | -0,78 % | $7,74 | $7,80 | $7,63 | 588,80K |
| 2026-08-04 | $7,73 | +3,34 % | $7,58 | $7,78 | $7,56 | 658,10K |
| 2026-08-03 | $7,48 | -1,06 % | $7,57 | $7,65 | $7,28 | 658,90K |
| 2026-07-31 | $7,56 | +2,02 % | $7,38 | $7,60 | $7,38 | 624,70K |
| 2026-07-30 | $7,41 | +1,09 % | $7,36 | $7,57 | $7,21 | 679,70K |
| 2026-07-29 | $7,33 | -4,31 % | $7,62 | $7,71 | $7,29 | 707,50K |
| 2026-07-28 | $7,66 | -1,03 % | $7,72 | $8,05 | $7,57 | 1,57M |
| 2026-07-27 | $7,74 | +18,71 % | $6,69 | $7,75 | $6,69 | 2,93M |
| 2026-07-24 | $6,52 | -1,21 % | $6,63 | $6,64 | $6,43 | 342,80K |
| 2026-07-23 | $6,60 | +0,61 % | $6,48 | $6,62 | $6,43 | 496,50K |
| 2026-07-22 | $6,56 | +0,61 % | $6,49 | $6,60 | $6,44 | 428,40K |
| 2026-07-21 | $6,52 | +1,40 % | $6,44 | $6,58 | $6,44 | 338,00K |
| 2026-07-20 | $6,43 | -3,16 % | $6,58 | $6,70 | $6,38 | 446,80K |
| 2026-07-17 | $6,64 | +0,91 % | $6,50 | $6,68 | $6,36 | 507,00K |
| 2026-07-16 | $6,58 | -1,79 % | $6,65 | $6,66 | $6,52 | 443,20K |
| 2026-07-15 | $6,70 | -1,03 % | $6,78 | $6,91 | $6,56 | 435,80K |
| 2026-07-14 | $6,77 | 0,00 % | $6,77 | $6,87 | $6,74 | 658,50K |
| 2026-07-13 | $6,77 | +0,30 % | $6,72 | $6,88 | $6,65 | 385,50K |
| 2026-07-10 | $6,75 | +3,69 % | $6,53 | $6,83 | $6,49 | 369,60K |
| 2026-07-09 | $6,51 | -2,69 % | $6,72 | $6,73 | $6,50 | 639,80K |
| 2026-07-08 | $6,69 | +2,92 % | $6,47 | $6,71 | $6,39 | 530,50K |
| 2026-07-07 | $6,50 | -4,13 % | $6,79 | $6,79 | $6,28 | 913,70K |
| 2026-07-06 | $6,78 | 0,00 % | $6,73 | $6,97 | $6,69 | 419,10K |
| 2026-07-02 | $6,78 | -2,16 % | $6,96 | $6,96 | $6,75 | 436,90K |
| 2026-07-01 | $6,93 | +2,36 % | $6,77 | $6,97 | $6,73 | 663,30K |
| 2026-06-30 | $6,77 | -1,02 % | $6,84 | $6,90 | $6,58 | 848,10K |
| 2026-06-29 | $6,84 | -2,56 % | $7,02 | $7,11 | $6,83 | 752,70K |
| 2026-06-26 | $7,02 | +5,09 % | $6,63 | $7,08 | $6,63 | 1,43M |
| 2026-06-25 | $6,68 | +2,77 % | $6,78 | $7,00 | $6,55 | 866,40K |
| 2026-06-24 | $6,50 | -1,22 % | $6,62 | $6,71 | $6,45 | 785,70K |
| 2026-06-23 | $6,58 | +0,46 % | $6,53 | $6,69 | $6,45 | 924,20K |
| 2026-06-22 | $6,55 | -1,95 % | $6,68 | $6,70 | $6,45 | 570,40K |
| 2026-06-18 | $6,68 | +3,41 % | $6,58 | $6,73 | $6,47 | 690,90K |
| 2026-06-17 | $6,46 | -1,22 % | $6,55 | $6,60 | $6,22 | 601,80K |
| 2026-06-16 | $6,54 | +0,31 % | $6,51 | $6,76 | $6,51 | 492,00K |
| 2026-06-15 | $6,52 | -0,31 % | $6,54 | $6,65 | $6,43 | 571,20K |
| 2026-06-12 | $6,54 | -1,51 % | $6,66 | $6,78 | $6,54 | 280,20K |
| 2026-06-11 | $6,64 | +2,63 % | $6,47 | $6,66 | $6,35 | 391,60K |
| 2026-06-10 | $6,47 | +1,41 % | $6,37 | $6,55 | $6,31 | 517,10K |
| 2026-06-09 | $6,38 | -4,35 % | $6,69 | $6,77 | $6,31 | 493,30K |
| 2026-06-08 | $6,67 | +4,71 % | $6,37 | $6,70 | $6,37 | 520,60K |
| 2026-06-05 | $6,37 | -3,78 % | $6,55 | $6,55 | $6,28 | 894,20K |
| 2026-06-04 | $6,62 | +2,16 % | $6,48 | $6,65 | $6,44 | 376,50K |
| 2026-06-03 | $6,48 | -6,22 % | $6,90 | $6,90 | $6,37 | 556,70K |
| 2026-06-02 | $6,91 | +2,83 % | $6,72 | $6,94 | $6,71 | 803,30K |
| 2026-06-01 | $6,72 | +3,70 % | $6,44 | $6,75 | $6,39 | 1,03M |
| 2026-05-29 | $6,48 | +0,78 % | $6,43 | $6,55 | $6,43 | 503,60K |
| 2026-05-28 | $6,43 | -0,16 % | $6,40 | $6,46 | $6,26 | 507,80K |
| 2026-05-27 | $6,44 | +0,94 % | $6,32 | $6,57 | $6,32 | 376,70K |
| 2026-05-26 | $6,38 | +1,75 % | $6,30 | $6,44 | $6,29 | 279,90K |