Innate Pharma SA Class A IPH
EURONEXT · Frankreich · Gesundheitstechnologie
€1,35-0,05 (-3,42 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · 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 | €1,35 | -3,42 % | €1,40 | €1,40 | €1,35 | 151,05K |
| 2026-09-30 | €1,40 | +2,49 % | €1,36 | €1,42 | €1,34 | 261,59K |
| 2026-09-29 | €1,37 | -3,66 % | €1,45 | €1,45 | €1,35 | 243,25K |
| 2026-09-28 | €1,42 | -1,53 % | €1,44 | €1,47 | €1,41 | 521,19K |
| 2026-09-25 | €1,44 | -0,55 % | €1,46 | €1,47 | €1,40 | 357,24K |
| 2026-09-24 | €1,45 | -4,86 % | €1,52 | €1,53 | €1,45 | 332,31K |
| 2026-09-23 | €1,52 | -0,91 % | €1,54 | €1,56 | €1,52 | 154,12K |
| 2026-09-22 | €1,54 | -1,16 % | €1,55 | €1,55 | €1,51 | 230,90K |
| 2026-09-21 | €1,56 | -1,52 % | €1,58 | €1,61 | €1,55 | 176,31K |
| 2026-09-18 | €1,58 | -1,86 % | €1,61 | €1,65 | €1,57 | 280,97K |
| 2026-09-17 | €1,61 | +3,21 % | €1,69 | €1,69 | €1,61 | 994,83K |
| 2026-09-16 | €1,56 | +0,78 % | €1,55 | €1,57 | €1,53 | 317,14K |
| 2026-09-15 | €1,55 | -1,28 % | €1,55 | €1,58 | €1,53 | 230,77K |
| 2026-09-14 | €1,57 | -1,26 % | €1,59 | €1,60 | €1,54 | 231,30K |
| 2026-09-11 | €1,59 | -0,38 % | €1,60 | €1,61 | €1,58 | 177,18K |
| 2026-09-10 | €1,59 | -3,86 % | €1,66 | €1,68 | €1,59 | 265,29K |
| 2026-09-09 | €1,66 | -3,04 % | €1,70 | €1,72 | €1,65 | 204,25K |
| 2026-09-08 | €1,71 | +0,59 % | €1,68 | €1,72 | €1,68 | 154,72K |
| 2026-09-07 | €1,70 | -2,97 % | €1,74 | €1,76 | €1,67 | 429,38K |
| 2026-09-04 | €1,75 | -1,46 % | €1,77 | €1,77 | €1,74 | 245,46K |
| 2026-09-03 | €1,78 | -1,22 % | €1,83 | €1,84 | €1,75 | 229,10K |
| 2026-09-02 | €1,80 | +1,01 % | €1,79 | €1,86 | €1,77 | 278,42K |
| 2026-09-01 | €1,78 | -3,36 % | €1,86 | €1,86 | €1,78 | 431,12K |
| 2026-08-31 | €1,84 | -1,71 % | €1,89 | €1,90 | €1,81 | 325,40K |
| 2026-08-28 | €1,88 | -0,11 % | €1,91 | €1,97 | €1,87 | 385,56K |
| 2026-08-27 | €1,88 | +1,84 % | €1,86 | €1,90 | €1,82 | 194,27K |
| 2026-08-26 | €1,84 | -1,81 % | €1,88 | €1,90 | €1,81 | 359,70K |
| 2026-08-25 | €1,88 | 0,00 % | €1,88 | €1,89 | €1,84 | 245,86K |
| 2026-08-24 | €1,88 | -1,57 % | €1,92 | €1,93 | €1,81 | 595,52K |
| 2026-08-21 | €1,91 | +7,19 % | €1,84 | €1,94 | €1,80 | 992,95K |
| 2026-08-20 | €1,78 | -0,22 % | €1,80 | €1,85 | €1,75 | 471,34K |
| 2026-08-19 | €1,78 | +0,56 % | €1,76 | €1,81 | €1,72 | 561,00K |
| 2026-08-18 | €1,77 | -1,77 % | €1,81 | €1,85 | €1,76 | 760,07K |
| 2026-08-17 | €1,81 | -2,80 % | €1,93 | €1,94 | €1,81 | 1,22M |
| 2026-08-14 | €1,86 | -15,16 % | €1,85 | €1,92 | €1,75 | 3,27M |
| 2026-08-13 | €2,19 | +0,92 % | €2,23 | €2,33 | €2,17 | 1,60M |
| 2026-08-12 | €2,17 | +14,21 % | €1,96 | €2,28 | €1,95 | 2,54M |
| 2026-08-11 | €1,90 | +3,71 % | €1,85 | €1,99 | €1,77 | 1,38M |
| 2026-08-10 | €1,83 | +21,49 % | €1,80 | €1,95 | €1,71 | 3,13M |
| 2026-08-07 | €1,51 | -0,92 % | €1,52 | €1,55 | €1,51 | 144,21K |
| 2026-08-06 | €1,52 | -0,78 % | €1,52 | €1,55 | €1,52 | 44,92K |
| 2026-08-05 | €1,53 | 0,00 % | €1,55 | €1,55 | €1,51 | 63,32K |
| 2026-08-04 | €1,53 | +0,39 % | €1,55 | €1,55 | €1,52 | 98,46K |
| 2026-08-03 | €1,53 | -0,13 % | €1,56 | €1,56 | €1,52 | 84,76K |
| 2026-07-31 | €1,53 | -1,67 % | €1,59 | €1,59 | €1,53 | 76,10K |
| 2026-07-30 | €1,56 | -1,39 % | €1,56 | €1,58 | €1,54 | 77,76K |
| 2026-07-29 | €1,58 | -1,38 % | €1,60 | €1,62 | €1,57 | 59,91K |
| 2026-07-28 | €1,60 | -1,23 % | €1,63 | €1,65 | €1,60 | 101,37K |
| 2026-07-27 | €1,62 | +2,02 % | €1,59 | €1,64 | €1,58 | 122,68K |
| 2026-07-24 | €1,59 | +0,76 % | €1,58 | €1,59 | €1,56 | 76,72K |
| 2026-07-23 | €1,58 | +0,90 % | €1,56 | €1,60 | €1,54 | 84,11K |
| 2026-07-22 | €1,56 | +0,64 % | €1,57 | €1,58 | €1,54 | 86,37K |
| 2026-07-21 | €1,55 | +3,33 % | €1,52 | €1,57 | €1,50 | 71,52K |
| 2026-07-20 | €1,50 | -0,40 % | €1,54 | €1,54 | €1,50 | 76,21K |
| 2026-07-17 | €1,51 | -3,33 % | €1,56 | €1,56 | €1,50 | 140,42K |
| 2026-07-16 | €1,56 | -1,02 % | €1,58 | €1,64 | €1,53 | 100,67K |
| 2026-07-15 | €1,58 | -0,63 % | €1,58 | €1,60 | €1,57 | 61,80K |
| 2026-07-14 | €1,59 | -1,12 % | €1,62 | €1,62 | €1,57 | 41,01K |
| 2026-07-13 | €1,60 | +1,91 % | €1,57 | €1,62 | €1,56 | 70,09K |
| 2026-07-10 | €1,57 | -1,13 % | €1,60 | €1,62 | €1,55 | 124,77K |
| 2026-07-09 | €1,59 | 0,00 % | €1,61 | €1,61 | €1,57 | 73,84K |
| 2026-07-08 | €1,59 | -3,52 % | €1,63 | €1,63 | €1,58 | 151,73K |
| 2026-07-07 | €1,65 | -3,51 % | €1,68 | €1,72 | €1,62 | 153,64K |
| 2026-07-06 | €1,71 | +2,76 % | €1,66 | €1,76 | €1,63 | 359,45K |
| 2026-07-03 | €1,66 | +4,00 % | €1,61 | €1,68 | €1,60 | 299,57K |
| 2026-07-02 | €1,60 | +0,38 % | €1,60 | €1,62 | €1,56 | 155,58K |
| 2026-07-01 | €1,59 | -1,60 % | €1,62 | €1,62 | €1,56 | 109,83K |
| 2026-06-30 | €1,62 | +1,00 % | €1,60 | €1,63 | €1,58 | 131,85K |
| 2026-06-29 | €1,60 | +1,78 % | €1,58 | €1,61 | €1,58 | 87,18K |
| 2026-06-26 | €1,58 | -0,76 % | €1,56 | €1,58 | €1,54 | 144,12K |
| 2026-06-25 | €1,59 | -4,34 % | €1,63 | €1,63 | €1,55 | 203,79K |
| 2026-06-24 | €1,66 | -1,19 % | €1,68 | €1,69 | €1,62 | 152,19K |
| 2026-06-23 | €1,68 | +4,09 % | €1,59 | €1,68 | €1,59 | 293,90K |
| 2026-06-22 | €1,61 | +0,37 % | €1,60 | €1,62 | €1,59 | 79,76K |
| 2026-06-19 | €1,61 | +0,63 % | €1,59 | €1,64 | €1,58 | 116,78K |
| 2026-06-18 | €1,60 | +1,14 % | €1,60 | €1,63 | €1,59 | 193,27K |
| 2026-06-17 | €1,58 | +1,94 % | €1,56 | €1,59 | €1,54 | 140,90K |
| 2026-06-16 | €1,55 | 0,00 % | €1,55 | €1,57 | €1,54 | 66,17K |
| 2026-06-15 | €1,55 | -0,77 % | €1,62 | €1,62 | €1,54 | 215,81K |
| 2026-06-12 | €1,56 | +0,77 % | €1,56 | €1,57 | €1,54 | 95,29K |
| 2026-06-11 | €1,55 | +1,04 % | €1,53 | €1,56 | €1,53 | 58,51K |
| 2026-06-10 | €1,53 | -0,39 % | €1,52 | €1,56 | €1,52 | 147,51K |
| 2026-06-09 | €1,54 | -0,65 % | €1,53 | €1,56 | €1,52 | 115,68K |
| 2026-06-08 | €1,55 | +0,65 % | €1,51 | €1,57 | €1,48 | 219,53K |
| 2026-06-05 | €1,54 | -0,90 % | €1,53 | €1,58 | €1,51 | 231,63K |
| 2026-06-04 | €1,55 | +0,91 % | €1,54 | €1,58 | €1,53 | 199,61K |
| 2026-06-03 | €1,54 | -1,66 % | €1,56 | €1,56 | €1,51 | 181,40K |
| 2026-06-02 | €1,57 | -1,14 % | €1,61 | €1,63 | €1,55 | 330,99K |
| 2026-06-01 | €1,58 | -1,74 % | €1,67 | €1,67 | €1,56 | 333,46K |
| 2026-05-29 | €1,61 | +7,47 % | €1,51 | €1,69 | €1,51 | 979,05K |