MiNK Therapeutics, Inc. INKT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$12,44-0,29 (-2,28 %)
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 | $12,44 | -2,28 % | $12,72 | $12,72 | $12,10 | 48,90K |
| 2026-10-01 | $12,73 | +1,43 % | $12,71 | $12,96 | $12,49 | 26,70K |
| 2026-09-30 | $12,55 | +2,37 % | $12,62 | $12,98 | $12,19 | 61,10K |
| 2026-09-29 | $12,26 | +1,24 % | $12,18 | $12,59 | $12,09 | 20,20K |
| 2026-09-28 | $12,11 | -0,57 % | $11,82 | $12,44 | $11,72 | 13,70K |
| 2026-09-25 | $12,18 | -0,98 % | $12,00 | $12,46 | $11,70 | 11,50K |
| 2026-09-24 | $12,30 | -0,40 % | $12,36 | $12,42 | $11,75 | 10,00K |
| 2026-09-23 | $12,35 | +1,98 % | $12,50 | $12,50 | $11,68 | 14,80K |
| 2026-09-22 | $12,11 | -1,14 % | $12,14 | $12,38 | $11,50 | 8,60K |
| 2026-09-21 | $12,25 | +1,66 % | $11,84 | $12,69 | $11,57 | 8,00K |
| 2026-09-18 | $12,05 | +2,90 % | $12,00 | $12,08 | $11,70 | 18,60K |
| 2026-09-17 | $11,71 | +1,04 % | $11,58 | $12,00 | $11,47 | 3,60K |
| 2026-09-16 | $11,59 | +1,58 % | $11,47 | $11,68 | $11,31 | 4,80K |
| 2026-09-15 | $11,41 | -4,68 % | $11,70 | $11,70 | $11,40 | 15,80K |
| 2026-09-14 | $11,97 | -0,25 % | $12,25 | $12,40 | $11,75 | 55,90K |
| 2026-09-11 | $12,00 | -1,07 % | $12,17 | $12,48 | $11,90 | 42,40K |
| 2026-09-10 | $12,13 | +1,93 % | $12,69 | $12,69 | $12,00 | 22,40K |
| 2026-09-09 | $11,90 | +3,93 % | $11,53 | $12,15 | $11,53 | 16,80K |
| 2026-09-08 | $11,45 | -1,63 % | $11,61 | $11,85 | $11,45 | 11,00K |
| 2026-09-04 | $11,64 | +3,65 % | $11,16 | $11,64 | $11,16 | 5,80K |
| 2026-09-03 | $11,23 | -0,88 % | $11,08 | $11,54 | $11,08 | 3,20K |
| 2026-09-02 | $11,33 | +3,47 % | $11,00 | $11,42 | $10,82 | 8,30K |
| 2026-09-01 | $10,95 | -1,26 % | $11,02 | $11,35 | $10,95 | 2,20K |
| 2026-08-31 | $11,09 | -2,96 % | $11,51 | $11,75 | $10,95 | 11,90K |
| 2026-08-28 | $11,43 | -2,16 % | $11,32 | $11,45 | $11,06 | 6,90K |
| 2026-08-27 | $11,68 | -0,93 % | $11,60 | $11,80 | $11,45 | 4,70K |
| 2026-08-26 | $11,79 | +3,60 % | $11,29 | $11,79 | $11,29 | 9,00K |
| 2026-08-25 | $11,38 | -3,72 % | $11,26 | $11,80 | $11,04 | 9,40K |
| 2026-08-24 | $11,82 | -3,11 % | $12,24 | $12,24 | $11,51 | 8,10K |
| 2026-08-21 | $12,20 | +4,99 % | $11,64 | $12,20 | $11,22 | 11,80K |
| 2026-08-20 | $11,62 | +4,40 % | $11,10 | $11,70 | $10,98 | 11,30K |
| 2026-08-19 | $11,13 | -7,25 % | $11,84 | $12,09 | $11,00 | 14,50K |
| 2026-08-18 | $12,00 | +6,95 % | $11,01 | $12,00 | $11,01 | 10,60K |
| 2026-08-17 | $11,22 | -0,44 % | $11,15 | $11,49 | $11,06 | 7,80K |
| 2026-08-14 | $11,27 | +2,45 % | $11,10 | $11,50 | $10,95 | 6,80K |
| 2026-08-13 | $11,00 | -3,17 % | $11,29 | $11,32 | $10,82 | 8,60K |
| 2026-08-12 | $11,36 | +1,16 % | $11,06 | $11,60 | $11,06 | 4,70K |
| 2026-08-11 | $11,23 | +2,56 % | $10,95 | $11,56 | $10,95 | 5,90K |
| 2026-08-10 | $10,95 | 0,00 % | $10,96 | $10,96 | $10,80 | 5,10K |
| 2026-08-07 | $10,95 | -0,45 % | $10,90 | $11,57 | $10,89 | 4,70K |
| 2026-08-06 | $11,00 | -5,98 % | $11,70 | $11,97 | $11,00 | 18,80K |
| 2026-08-05 | $11,70 | +5,69 % | $11,15 | $11,70 | $11,00 | 15,10K |
| 2026-08-04 | $11,07 | +3,55 % | $10,70 | $11,38 | $10,68 | 10,60K |
| 2026-08-03 | $10,69 | +1,81 % | $10,48 | $10,75 | $10,48 | 5,60K |
| 2026-07-31 | $10,50 | -0,85 % | $10,48 | $10,53 | $10,48 | 3,80K |
| 2026-07-30 | $10,59 | +2,02 % | $10,40 | $10,75 | $10,40 | 5,80K |
| 2026-07-29 | $10,38 | -1,52 % | $10,54 | $10,60 | $10,38 | 7,40K |
| 2026-07-28 | $10,54 | -0,47 % | $10,82 | $10,82 | $10,36 | 6,80K |
| 2026-07-27 | $10,59 | -4,34 % | $11,25 | $11,25 | $10,50 | 9,80K |
| 2026-07-24 | $11,07 | +6,85 % | $10,30 | $11,25 | $10,30 | 20,40K |
| 2026-07-23 | $10,36 | +1,17 % | $10,48 | $10,54 | $10,36 | 5,90K |
| 2026-07-22 | $10,24 | -7,50 % | $11,17 | $11,17 | $10,21 | 12,80K |
| 2026-07-21 | $11,07 | +2,79 % | $10,53 | $11,30 | $10,53 | 8,70K |
| 2026-07-20 | $10,77 | +1,03 % | $10,49 | $10,81 | $10,49 | 4,10K |
| 2026-07-17 | $10,66 | -1,39 % | $10,76 | $10,99 | $10,43 | 25,30K |
| 2026-07-16 | $10,81 | -2,52 % | $11,26 | $11,26 | $10,79 | 9,30K |
| 2026-07-15 | $11,09 | -2,80 % | $11,58 | $11,58 | $10,90 | 10,50K |
| 2026-07-14 | $11,41 | +2,33 % | $11,20 | $11,60 | $11,15 | 11,70K |
| 2026-07-13 | $11,15 | +0,90 % | $10,72 | $11,49 | $10,72 | 10,50K |
| 2026-07-10 | $11,05 | -3,58 % | $11,53 | $11,56 | $11,03 | 18,40K |
| 2026-07-09 | $11,46 | +8,63 % | $10,48 | $11,53 | $10,48 | 35,90K |
| 2026-07-08 | $10,55 | -0,66 % | $10,61 | $11,00 | $10,55 | 12,30K |
| 2026-07-07 | $10,62 | -8,13 % | $11,51 | $11,51 | $10,62 | 16,90K |
| 2026-07-06 | $11,56 | -0,94 % | $11,55 | $11,97 | $11,42 | 9,00K |
| 2026-07-02 | $11,67 | +1,83 % | $11,70 | $11,95 | $11,57 | 7,60K |
| 2026-07-01 | $11,46 | -1,97 % | $11,51 | $11,73 | $11,16 | 12,70K |
| 2026-06-30 | $11,69 | -1,85 % | $11,77 | $12,16 | $11,64 | 11,50K |
| 2026-06-29 | $11,91 | +2,32 % | $11,82 | $12,03 | $11,63 | 14,00K |
| 2026-06-26 | $11,64 | +2,92 % | $11,52 | $11,97 | $11,10 | 34,50K |
| 2026-06-25 | $11,31 | -6,61 % | $11,92 | $12,07 | $11,31 | 14,60K |
| 2026-06-24 | $12,11 | -1,78 % | $12,50 | $12,55 | $12,01 | 7,00K |
| 2026-06-23 | $12,33 | +0,65 % | $11,88 | $12,58 | $11,88 | 22,80K |
| 2026-06-22 | $12,25 | +0,91 % | $12,33 | $12,51 | $12,01 | 19,80K |
| 2026-06-18 | $12,14 | -0,57 % | $12,07 | $12,44 | $11,86 | 16,50K |
| 2026-06-17 | $12,21 | +3,39 % | $11,81 | $12,63 | $11,81 | 22,80K |
| 2026-06-16 | $11,81 | -5,78 % | $12,48 | $12,56 | $11,67 | 23,10K |
| 2026-06-15 | $12,53 | +4,28 % | $12,29 | $12,72 | $11,96 | 27,50K |
| 2026-06-12 | $12,02 | -2,55 % | $12,55 | $12,68 | $11,80 | 28,20K |
| 2026-06-11 | $12,34 | +1,19 % | $11,65 | $12,55 | $11,62 | 108,80K |
| 2026-06-10 | $12,19 | +3,13 % | $11,90 | $12,48 | $11,77 | 27,90K |
| 2026-06-09 | $11,82 | +4,23 % | $11,59 | $12,03 | $11,34 | 29,00K |
| 2026-06-08 | $11,34 | -4,47 % | $11,63 | $11,69 | $11,04 | 21,50K |
| 2026-06-05 | $11,87 | -6,90 % | $12,66 | $12,89 | $11,49 | 51,50K |
| 2026-06-04 | $12,75 | -0,08 % | $12,47 | $13,40 | $11,84 | 36,40K |
| 2026-06-03 | $12,76 | +6,69 % | $11,97 | $12,84 | $11,63 | 37,70K |
| 2026-06-02 | $11,96 | -3,39 % | $12,27 | $12,91 | $11,75 | 38,10K |
| 2026-06-01 | $12,38 | +1,48 % | $11,91 | $12,80 | $11,86 | 64,80K |
| 2026-05-29 | $12,20 | 0,00 % | $12,50 | $13,00 | $11,73 | 64,00K |
| 2026-05-28 | $12,20 | +19,84 % | $10,55 | $12,38 | $10,55 | 214,60K |
| 2026-05-27 | $10,18 | -2,49 % | $10,25 | $10,48 | $10,13 | 13,10K |