Immunic, Inc. IMUX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,64-0,66 (-7,10 %)
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 | $8,64 | -7,10 % | $9,30 | $9,47 | $8,60 | 557,70K |
| 2026-09-30 | $9,30 | +4,38 % | $9,00 | $9,44 | $8,74 | 448,50K |
| 2026-09-29 | $8,91 | -6,31 % | $9,60 | $9,63 | $8,87 | 435,00K |
| 2026-09-28 | $9,51 | +1,77 % | $9,32 | $9,94 | $9,09 | 660,40K |
| 2026-09-25 | $9,35 | +0,27 % | $9,42 | $9,50 | $9,12 | 316,60K |
| 2026-09-24 | $9,32 | -0,53 % | $9,32 | $9,53 | $9,09 | 448,40K |
| 2026-09-23 | $9,37 | -13,56 % | $10,85 | $11,12 | $9,36 | 660,60K |
| 2026-09-22 | $10,84 | +0,09 % | $10,95 | $11,28 | $10,76 | 430,50K |
| 2026-09-21 | $10,83 | +1,98 % | $10,86 | $11,07 | $10,47 | 468,60K |
| 2026-09-18 | $10,62 | +2,61 % | $10,30 | $10,74 | $10,21 | 403,60K |
| 2026-09-17 | $10,35 | +2,27 % | $10,38 | $10,50 | $10,10 | 578,90K |
| 2026-09-16 | $10,12 | -2,41 % | $10,50 | $10,63 | $10,03 | 229,30K |
| 2026-09-15 | $10,37 | -7,66 % | $11,19 | $11,27 | $10,30 | 287,30K |
| 2026-09-14 | $11,23 | -1,66 % | $11,43 | $11,46 | $11,04 | 251,40K |
| 2026-09-11 | $11,42 | -3,55 % | $11,93 | $11,94 | $11,24 | 332,70K |
| 2026-09-10 | $11,84 | -2,87 % | $12,05 | $12,32 | $11,73 | 295,10K |
| 2026-09-09 | $12,19 | -4,32 % | $12,72 | $12,99 | $11,99 | 352,80K |
| 2026-09-08 | $12,74 | -2,82 % | $12,93 | $13,28 | $12,35 | 405,00K |
| 2026-09-04 | $13,11 | +2,74 % | $12,77 | $13,16 | $12,44 | 420,90K |
| 2026-09-03 | $12,76 | -10,39 % | $14,24 | $14,92 | $11,56 | 841,60K |
| 2026-09-02 | $14,24 | -2,33 % | $14,70 | $15,22 | $14,10 | 225,10K |
| 2026-09-01 | $14,58 | -7,72 % | $16,05 | $16,10 | $14,58 | 229,20K |
| 2026-08-31 | $15,80 | +2,60 % | $15,39 | $16,00 | $15,19 | 124,80K |
| 2026-08-28 | $15,40 | -5,52 % | $16,21 | $16,30 | $15,00 | 357,90K |
| 2026-08-27 | $16,30 | -1,15 % | $16,49 | $16,70 | $16,10 | 162,90K |
| 2026-08-26 | $16,49 | +0,43 % | $16,34 | $16,66 | $15,80 | 240,20K |
| 2026-08-25 | $16,42 | -0,24 % | $16,50 | $17,18 | $16,15 | 231,10K |
| 2026-08-24 | $16,46 | -0,24 % | $16,48 | $16,83 | $16,06 | 140,10K |
| 2026-08-21 | $16,50 | +2,48 % | $16,22 | $16,83 | $16,20 | 147,70K |
| 2026-08-20 | $16,10 | -2,13 % | $16,39 | $16,67 | $15,92 | 200,60K |
| 2026-08-19 | $16,45 | -2,66 % | $16,93 | $17,43 | $16,26 | 154,20K |
| 2026-08-18 | $16,90 | +5,43 % | $15,88 | $17,17 | $15,88 | 256,00K |
| 2026-08-17 | $16,03 | -0,19 % | $15,84 | $16,70 | $15,50 | 160,40K |
| 2026-08-14 | $16,06 | -3,14 % | $16,60 | $16,84 | $15,86 | 79,70K |
| 2026-08-13 | $16,58 | +4,08 % | $16,07 | $16,86 | $15,70 | 165,40K |
| 2026-08-12 | $15,93 | +2,91 % | $15,40 | $16,60 | $15,15 | 299,40K |
| 2026-08-11 | $15,48 | +9,79 % | $14,23 | $15,50 | $13,79 | 169,60K |
| 2026-08-10 | $14,10 | -1,40 % | $14,23 | $14,54 | $13,93 | 113,40K |
| 2026-08-07 | $14,30 | -1,65 % | $14,68 | $15,63 | $14,27 | 175,50K |
| 2026-08-06 | $14,54 | +3,78 % | $14,01 | $14,84 | $13,86 | 145,90K |
| 2026-08-05 | $14,01 | -0,28 % | $14,18 | $14,65 | $13,69 | 276,50K |
| 2026-08-04 | $14,05 | -0,35 % | $14,28 | $14,69 | $13,79 | 249,70K |
| 2026-08-03 | $14,10 | +0,93 % | $14,10 | $14,35 | $13,68 | 169,60K |
| 2026-07-31 | $13,97 | -0,14 % | $14,03 | $14,18 | $13,43 | 146,00K |
| 2026-07-30 | $13,99 | +7,20 % | $13,00 | $14,21 | $13,00 | 66,90K |
| 2026-07-29 | $13,05 | -2,17 % | $13,25 | $13,49 | $12,79 | 92,10K |
| 2026-07-28 | $13,34 | -3,40 % | $13,73 | $13,80 | $12,73 | 103,30K |
| 2026-07-27 | $13,81 | +3,14 % | $13,36 | $14,19 | $13,18 | 114,70K |
| 2026-07-24 | $13,39 | -6,23 % | $14,38 | $14,38 | $13,20 | 155,70K |
| 2026-07-23 | $14,28 | -5,49 % | $14,82 | $15,28 | $14,26 | 238,80K |
| 2026-07-22 | $15,11 | -0,26 % | $15,10 | $15,12 | $14,27 | 191,30K |
| 2026-07-21 | $15,15 | +1,00 % | $15,00 | $15,40 | $14,92 | 65,30K |
| 2026-07-20 | $15,00 | -1,06 % | $15,12 | $15,78 | $14,91 | 105,70K |
| 2026-07-17 | $15,16 | +0,86 % | $14,80 | $15,84 | $14,60 | 214,60K |
| 2026-07-16 | $15,03 | -0,46 % | $14,89 | $15,16 | $14,33 | 219,00K |
| 2026-07-15 | $15,10 | +2,79 % | $14,84 | $15,25 | $14,50 | 115,40K |
| 2026-07-14 | $14,69 | +0,34 % | $14,56 | $15,54 | $14,54 | 176,20K |
| 2026-07-13 | $14,64 | -0,88 % | $14,74 | $14,87 | $14,19 | 251,80K |
| 2026-07-10 | $14,77 | -0,07 % | $14,82 | $15,00 | $14,13 | 131,80K |
| 2026-07-09 | $14,78 | +0,07 % | $14,94 | $15,44 | $14,61 | 122,20K |
| 2026-07-08 | $14,77 | -3,84 % | $15,26 | $15,44 | $14,48 | 134,20K |
| 2026-07-07 | $15,36 | +3,36 % | $14,88 | $15,68 | $14,47 | 262,70K |
| 2026-07-06 | $14,86 | +0,41 % | $14,78 | $15,20 | $14,69 | 87,80K |
| 2026-07-02 | $14,80 | -0,07 % | $14,96 | $15,50 | $14,50 | 130,10K |
| 2026-07-01 | $14,81 | -3,64 % | $15,21 | $15,42 | $14,77 | 100,70K |
| 2026-06-30 | $15,37 | -0,26 % | $15,63 | $15,69 | $15,27 | 136,30K |
| 2026-06-29 | $15,41 | +0,72 % | $15,20 | $15,78 | $14,98 | 358,00K |
| 2026-06-26 | $15,30 | +1,53 % | $14,97 | $15,84 | $14,87 | 235,50K |
| 2026-06-25 | $15,07 | +2,45 % | $14,81 | $15,38 | $14,45 | 152,10K |
| 2026-06-24 | $14,71 | -2,39 % | $15,16 | $15,45 | $14,39 | 225,60K |
| 2026-06-23 | $15,07 | +2,17 % | $14,48 | $15,41 | $14,12 | 224,30K |
| 2026-06-22 | $14,75 | +3,87 % | $14,25 | $15,35 | $14,20 | 302,30K |
| 2026-06-18 | $14,20 | 0,00 % | $14,00 | $14,48 | $13,71 | 263,70K |
| 2026-06-17 | $14,20 | +3,57 % | $13,79 | $14,59 | $13,50 | 129,60K |
| 2026-06-16 | $13,71 | -2,14 % | $14,13 | $14,24 | $13,50 | 118,90K |
| 2026-06-15 | $14,01 | +1,08 % | $13,96 | $14,40 | $13,51 | 138,90K |
| 2026-06-12 | $13,86 | +6,04 % | $13,03 | $14,31 | $12,75 | 195,60K |
| 2026-06-11 | $13,07 | +11,61 % | $11,62 | $13,40 | $11,55 | 360,80K |
| 2026-06-10 | $11,71 | -4,49 % | $12,03 | $12,72 | $11,61 | 190,30K |
| 2026-06-09 | $12,26 | +1,66 % | $12,40 | $13,07 | $11,70 | 254,60K |
| 2026-06-08 | $12,06 | -5,56 % | $12,82 | $13,00 | $12,00 | 201,70K |
| 2026-06-05 | $12,77 | -11,50 % | $14,37 | $14,37 | $12,60 | 261,40K |
| 2026-06-04 | $14,43 | +1,83 % | $13,92 | $15,24 | $13,80 | 207,30K |
| 2026-06-03 | $14,17 | -3,21 % | $14,53 | $15,15 | $13,92 | 252,00K |
| 2026-06-02 | $14,64 | -3,24 % | $15,15 | $15,15 | $14,22 | 248,40K |
| 2026-06-01 | $15,13 | +1,14 % | $15,10 | $15,40 | $14,65 | 171,50K |
| 2026-05-29 | $14,96 | -0,07 % | $15,10 | $15,77 | $14,76 | 366,10K |
| 2026-05-28 | $14,97 | +6,93 % | $13,93 | $15,40 | $13,91 | 378,30K |
| 2026-05-27 | $14,00 | +7,94 % | $12,51 | $14,69 | $12,08 | 395,40K |
| 2026-05-26 | $12,97 | -0,61 % | $13,25 | $13,70 | $12,65 | 247,90K |