Incannex Healthcare Inc. IXHL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,21-0,04 (-1,23 %)
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 | $3,21 | -1,23 % | $3,32 | $3,33 | $3,20 | 52,10K |
| 2026-10-01 | $3,25 | +0,31 % | $3,23 | $3,33 | $3,20 | 41,00K |
| 2026-09-30 | $3,24 | -2,11 % | $3,35 | $3,35 | $3,20 | 35,90K |
| 2026-09-29 | $3,31 | +5,08 % | $3,18 | $3,35 | $3,16 | 43,70K |
| 2026-09-28 | $3,15 | -5,12 % | $3,26 | $3,27 | $3,13 | 130,20K |
| 2026-09-25 | $3,32 | -2,35 % | $3,38 | $3,38 | $3,26 | 145,20K |
| 2026-09-24 | $3,40 | -1,31 % | $3,47 | $3,47 | $3,37 | 60,00K |
| 2026-09-23 | $3,44 | +1,47 % | $3,38 | $3,54 | $3,37 | 73,60K |
| 2026-09-22 | $3,39 | -2,72 % | $3,48 | $3,60 | $3,38 | 63,00K |
| 2026-09-21 | $3,49 | -4,12 % | $3,64 | $3,72 | $3,48 | 90,10K |
| 2026-09-18 | $3,64 | +1,39 % | $3,58 | $3,72 | $3,42 | 92,20K |
| 2026-09-17 | $3,59 | -5,53 % | $3,79 | $3,79 | $3,42 | 184,80K |
| 2026-09-16 | $3,80 | +10,14 % | $3,45 | $3,84 | $3,45 | 382,10K |
| 2026-09-15 | $3,45 | +4,86 % | $3,29 | $3,52 | $3,29 | 128,30K |
| 2026-09-14 | $3,29 | +0,92 % | $3,29 | $3,40 | $3,25 | 84,20K |
| 2026-09-11 | $3,26 | +0,31 % | $3,25 | $3,32 | $3,20 | 58,20K |
| 2026-09-10 | $3,25 | +0,62 % | $3,23 | $3,35 | $3,17 | 50,80K |
| 2026-09-09 | $3,23 | -4,15 % | $3,33 | $3,40 | $3,22 | 36,80K |
| 2026-09-08 | $3,37 | +3,85 % | $3,30 | $3,44 | $3,26 | 49,50K |
| 2026-09-04 | $3,24 | -0,15 % | $3,22 | $3,31 | $3,22 | 45,80K |
| 2026-09-03 | $3,25 | -0,61 % | $3,27 | $3,29 | $3,13 | 77,20K |
| 2026-09-02 | $3,27 | +2,83 % | $3,20 | $3,33 | $3,19 | 34,20K |
| 2026-09-01 | $3,18 | -5,07 % | $3,35 | $3,40 | $3,17 | 157,20K |
| 2026-08-31 | $3,35 | -7,97 % | $3,58 | $3,62 | $3,35 | 80,00K |
| 2026-08-28 | $3,64 | -1,36 % | $3,70 | $3,79 | $3,58 | 42,70K |
| 2026-08-27 | $3,69 | -0,27 % | $3,71 | $3,76 | $3,65 | 60,60K |
| 2026-08-26 | $3,70 | -1,33 % | $3,71 | $3,85 | $3,69 | 87,80K |
| 2026-08-25 | $3,75 | +3,59 % | $3,61 | $3,94 | $3,61 | 201,20K |
| 2026-08-24 | $3,62 | +1,40 % | $3,51 | $3,66 | $3,41 | 60,80K |
| 2026-08-21 | $3,57 | -1,38 % | $3,62 | $3,65 | $3,51 | 70,20K |
| 2026-08-20 | $3,62 | +5,23 % | $3,38 | $3,62 | $3,35 | 76,90K |
| 2026-08-19 | $3,44 | +2,38 % | $3,35 | $3,47 | $3,30 | 100,50K |
| 2026-08-18 | $3,36 | +1,36 % | $3,31 | $3,44 | $3,25 | 101,80K |
| 2026-08-17 | $3,32 | +1,07 % | $3,30 | $3,38 | $3,24 | 78,40K |
| 2026-08-14 | $3,28 | +3,80 % | $3,18 | $3,29 | $3,16 | 100,30K |
| 2026-08-13 | $3,16 | -0,32 % | $3,20 | $3,23 | $3,13 | 72,90K |
| 2026-08-12 | $3,17 | -0,94 % | $3,16 | $3,22 | $3,09 | 74,80K |
| 2026-08-11 | $3,20 | -0,93 % | $3,30 | $3,30 | $3,13 | 101,40K |
| 2026-08-10 | $3,23 | +2,38 % | $3,12 | $3,25 | $3,12 | 85,00K |
| 2026-08-07 | $3,15 | +1,45 % | $3,13 | $3,24 | $3,11 | 101,90K |
| 2026-08-06 | $3,11 | +0,97 % | $3,04 | $3,15 | $3,02 | 74,10K |
| 2026-08-05 | $3,08 | +3,70 % | $3,00 | $3,09 | $2,97 | 79,10K |
| 2026-08-04 | $2,97 | +1,37 % | $3,01 | $3,04 | $2,93 | 113,60K |
| 2026-08-03 | $2,93 | -0,34 % | $2,94 | $3,12 | $2,91 | 157,50K |
| 2026-07-31 | $2,94 | +0,34 % | $2,96 | $3,00 | $2,82 | 71,30K |
| 2026-07-30 | $2,93 | +0,69 % | $2,84 | $2,98 | $2,82 | 73,90K |
| 2026-07-29 | $2,91 | -1,69 % | $2,96 | $3,00 | $2,83 | 94,20K |
| 2026-07-28 | $2,96 | -0,84 % | $3,00 | $3,02 | $2,85 | 65,50K |
| 2026-07-27 | $2,98 | +1,19 % | $2,98 | $3,08 | $2,96 | 89,10K |
| 2026-07-24 | $2,95 | -6,65 % | $3,14 | $3,17 | $2,95 | 100,80K |
| 2026-07-23 | $3,16 | +1,28 % | $3,11 | $3,20 | $3,05 | 84,00K |
| 2026-07-22 | $3,12 | -2,80 % | $3,20 | $3,20 | $3,10 | 106,50K |
| 2026-07-21 | $3,21 | 0,00 % | $3,20 | $3,28 | $3,16 | 73,00K |
| 2026-07-20 | $3,21 | +1,26 % | $3,16 | $3,21 | $3,05 | 108,80K |
| 2026-07-17 | $3,17 | +0,63 % | $3,10 | $3,22 | $3,10 | 139,80K |
| 2026-07-16 | $3,15 | -2,48 % | $3,19 | $3,24 | $3,10 | 114,30K |
| 2026-07-15 | $3,23 | +1,89 % | $3,21 | $3,44 | $3,14 | 215,70K |
| 2026-07-14 | $3,17 | -4,23 % | $3,36 | $3,42 | $3,15 | 312,40K |
| 2026-07-13 | $3,31 | -2,36 % | $3,37 | $3,42 | $3,28 | 69,90K |
| 2026-07-10 | $3,39 | +0,59 % | $3,40 | $3,48 | $3,29 | 143,30K |
| 2026-07-09 | $3,37 | -0,30 % | $3,40 | $3,42 | $3,26 | 307,90K |
| 2026-07-08 | $3,38 | -8,89 % | $3,64 | $3,65 | $3,30 | 468,00K |
| 2026-07-07 | $3,71 | -7,02 % | $3,93 | $3,95 | $3,65 | 274,20K |
| 2026-07-06 | $3,99 | +0,50 % | $3,94 | $4,01 | $3,75 | 313,90K |
| 2026-07-02 | $3,97 | +7,01 % | $3,74 | $4,03 | $3,71 | 490,70K |
| 2026-07-01 | $3,71 | -1,33 % | $3,74 | $3,91 | $3,64 | 181,30K |
| 2026-06-30 | $3,76 | +3,87 % | $3,64 | $3,83 | $3,56 | 184,20K |
| 2026-06-29 | $3,62 | +5,85 % | $3,38 | $3,79 | $3,38 | 414,50K |
| 2026-06-26 | $3,42 | +6,88 % | $3,16 | $3,47 | $3,16 | 227,30K |
| 2026-06-25 | $3,20 | -1,54 % | $3,33 | $3,50 | $3,12 | 515,00K |
| 2026-06-24 | $3,25 | -1,81 % | $3,29 | $3,34 | $3,07 | 151,20K |
| 2026-06-23 | $3,31 | +1,85 % | $3,18 | $3,39 | $3,13 | 98,10K |
| 2026-06-22 | $3,25 | -8,71 % | $3,45 | $3,63 | $3,18 | 382,00K |
| 2026-06-18 | $3,56 | -3,78 % | $3,73 | $3,79 | $3,43 | 266,20K |
| 2026-06-17 | $3,70 | -0,80 % | $3,69 | $3,95 | $3,67 | 310,50K |
| 2026-06-16 | $3,73 | +1,63 % | $3,68 | $3,92 | $3,63 | 198,30K |
| 2026-06-15 | $3,67 | -4,18 % | $3,90 | $4,01 | $3,65 | 294,50K |
| 2026-06-12 | $3,83 | +0,26 % | $3,81 | $4,17 | $3,74 | 359,50K |
| 2026-06-11 | $3,82 | -2,30 % | $4,00 | $4,02 | $3,64 | 374,40K |
| 2026-06-10 | $3,91 | +6,54 % | $3,74 | $4,22 | $3,68 | 581,10K |
| 2026-06-09 | $3,67 | +7,94 % | $3,43 | $3,80 | $3,31 | 453,40K |
| 2026-06-08 | $3,40 | +16,44 % | $3,03 | $3,79 | $3,02 | 861,10K |
| 2026-06-05 | $2,92 | -5,50 % | $3,06 | $3,07 | $2,77 | 289,90K |
| 2026-06-04 | $3,09 | +0,98 % | $3,01 | $3,27 | $3,01 | 134,80K |
| 2026-06-03 | $3,06 | +0,33 % | $3,07 | $3,12 | $3,00 | 175,50K |
| 2026-06-02 | $3,05 | -6,15 % | $3,22 | $3,29 | $2,99 | 231,90K |
| 2026-06-01 | $3,25 | -2,99 % | $3,33 | $3,35 | $3,16 | 211,30K |
| 2026-05-29 | $3,35 | -5,63 % | $3,46 | $3,54 | $3,35 | 170,40K |
| 2026-05-28 | $3,55 | +9,23 % | $3,20 | $3,59 | $3,15 | 227,50K |
| 2026-05-27 | $3,25 | -3,27 % | $3,31 | $3,36 | $3,06 | 254,80K |