2,233€
2,41%
Echtzeit-Aktienkurs Innate Pharma S.A.
Bid:
Ask:
Aktienkurse zur Innate Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 2,41% | - |
| 25.04.2024 | 2,24 | 2,25 | 2,18 | 2,18 | -2,46% | 19.133,00 |
| 24.04.2024 | 2,25 | 2,26 | 2,20 | 2,24 | -1,11% | 60.896,00 |
| 23.04.2024 | 2,19 | 2,27 | 2,16 | 2,26 | 4,39% | 79.753,00 |
| 22.04.2024 | 2,11 | 2,19 | 2,11 | 2,17 | 2,61% | 34.564,00 |
| 19.04.2024 | 2,15 | 2,16 | 2,11 | 2,11 | -1,86% | 61.255,00 |
| 18.04.2024 | 2,15 | 2,18 | 2,13 | 2,15 | -0,46% | 72.009,00 |
| 17.04.2024 | 2,21 | 2,21 | 2,14 | 2,16 | -1,82% | 126.844,00 |
| 16.04.2024 | 2,25 | 2,28 | 2,17 | 2,20 | -2,65% | 88.136,00 |
| 15.04.2024 | 2,34 | 2,34 | 2,26 | 2,26 | -3,21% | 89.612,00 |
| 12.04.2024 | 2,35 | 2,35 | 2,30 | 2,34 | 0,21% | 29.152,00 |
| 11.04.2024 | 2,35 | 2,35 | 2,30 | 2,33 | 0,22% | 22.161,00 |
| 10.04.2024 | 2,38 | 2,38 | 2,29 | 2,33 | 1,09% | 58.020,00 |
| 09.04.2024 | 2,32 | 2,39 | 2,29 | 2,30 | -1,71% | 84.732,00 |
| 08.04.2024 | 2,21 | 2,34 | 2,21 | 2,34 | 6,12% | 71.278,00 |
| 05.04.2024 | 2,29 | 2,29 | 2,20 | 2,21 | -2,65% | 50.280,00 |
| 04.04.2024 | 2,26 | 2,30 | 2,24 | 2,27 | -0,66% | 49.343,00 |
| 03.04.2024 | 2,24 | 2,29 | 2,23 | 2,28 | 2,24% | 58.925,00 |
| 02.04.2024 | 2,21 | 2,37 | 2,21 | 2,23 | 2,06% | 171.835,00 |
| 28.03.2024 | 2,18 | 2,21 | 2,17 | 2,19 | -0,23% | 40.353,00 |
| 27.03.2024 | 2,19 | 2,20 | 2,15 | 2,19 | -0,23% | 53.254,00 |
| 26.03.2024 | 2,20 | 2,20 | 2,17 | 2,20 | 0,69% | 26.812,00 |
| 25.03.2024 | 2,17 | 2,20 | 2,16 | 2,18 | 0,69% | 32.842,00 |
| 22.03.2024 | 2,16 | 2,22 | 2,15 | 2,17 | -0,23% | 25.864,00 |
| 21.03.2024 | 2,19 | 2,24 | 2,15 | 2,17 | -0,69% | 47.500,00 |
| 20.03.2024 | 2,18 | 2,23 | 2,18 | 2,19 | -1,35% | 33.363,00 |
| 19.03.2024 | 2,19 | 2,22 | 2,18 | 2,22 | 1,14% | 28.628,00 |
| 18.03.2024 | 2,20 | 2,22 | 2,17 | 2,19 | 1,62% | 62.181,00 |
| 15.03.2024 | 2,22 | 2,23 | 2,16 | 2,16 | -2,71% | 63.407,00 |
| 14.03.2024 | 2,24 | 2,25 | 2,22 | 2,22 | -1,12% | 18.039,00 |
| 13.03.2024 | 2,21 | 2,25 | 2,20 | 2,24 | 0,00% | 26.141,00 |
| 12.03.2024 | 2,23 | 2,25 | 2,18 | 2,24 | 0,45% | 51.360,00 |
| 11.03.2024 | 2,29 | 2,35 | 2,23 | 2,23 | -2,62% | 73.303,00 |
| 08.03.2024 | 2,31 | 2,40 | 2,29 | 2,29 | -2,35% | 32.046,00 |
| 07.03.2024 | 2,31 | 2,38 | 2,31 | 2,35 | 1,96% | 47.021,00 |
| 06.03.2024 | 2,28 | 2,38 | 2,25 | 2,30 | 4,55% | 208.070,00 |
| 05.03.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -0,23% | 100.530,00 |
| 04.03.2024 | 2,25 | 2,32 | 2,20 | 2,21 | -3,08% | 44.124,00 |
| 01.03.2024 | 2,20 | 2,28 | 2,19 | 2,28 | 4,12% | 50.898,00 |
| 29.02.2024 | 2,40 | 2,40 | 2,12 | 2,19 | -7,42% | 324.174,00 |
| 28.02.2024 | 2,40 | 2,44 | 2,33 | 2,36 | 0,21% | 60.657,00 |
| 27.02.2024 | 2,40 | 2,40 | 2,34 | 2,36 | -1,87% | 41.897,00 |
| 26.02.2024 | 2,40 | 2,43 | 2,36 | 2,40 | 0,00% | 49.946,00 |
| 23.02.2024 | 2,33 | 2,44 | 2,33 | 2,40 | 2,13% | 105.470,00 |
| 22.02.2024 | 2,29 | 2,36 | 2,25 | 2,35 | 4,21% | 83.917,00 |
| 21.02.2024 | 2,27 | 2,28 | 2,24 | 2,26 | -1,53% | 23.209,00 |
| 20.02.2024 | 2,30 | 2,30 | 2,26 | 2,29 | 0,22% | 22.893,00 |
| 19.02.2024 | 2,29 | 2,31 | 2,27 | 2,29 | -0,87% | 20.811,00 |
| 16.02.2024 | 2,32 | 2,33 | 2,28 | 2,31 | -0,22% | 46.181,00 |
| 15.02.2024 | 2,26 | 2,33 | 2,22 | 2,31 | 2,67% | 91.725,00 |
| 14.02.2024 | 2,26 | 2,26 | 2,24 | 2,25 | -0,44% | 21.380,00 |
| 13.02.2024 | 2,27 | 2,30 | 2,26 | 2,26 | -0,22% | 36.138,00 |
| 12.02.2024 | 2,24 | 2,30 | 2,23 | 2,27 | 1,12% | 52.440,00 |
| 09.02.2024 | 2,25 | 2,28 | 2,23 | 2,24 | -0,67% | 61.604,00 |
| 08.02.2024 | 2,30 | 2,32 | 2,26 | 2,26 | -1,53% | 47.155,00 |
| 07.02.2024 | 2,35 | 2,37 | 2,28 | 2,29 | -3,78% | 96.149,00 |
| 06.02.2024 | 2,35 | 2,39 | 2,32 | 2,38 | 1,28% | 113.510,00 |
| 05.02.2024 | 2,35 | 2,40 | 2,33 | 2,35 | 0,00% | 111.948,00 |
| 02.02.2024 | 2,39 | 2,42 | 2,32 | 2,35 | -1,47% | 81.213,00 |
| 01.02.2024 | 2,50 | 2,50 | 2,39 | 2,39 | -3,44% | 70.582,00 |
| 31.01.2024 | 2,52 | 2,54 | 2,47 | 2,47 | -3,14% | 45.061,00 |
| 30.01.2024 | 2,59 | 2,59 | 2,50 | 2,55 | 0,00% | 55.470,00 |
| 29.01.2024 | 2,52 | 2,56 | 2,50 | 2,55 | 1,39% | 23.153,00 |
| 26.01.2024 | 2,58 | 2,63 | 2,51 | 2,52 | -1,76% | 146.062,00 |
| 25.01.2024 | 2,58 | 2,60 | 2,54 | 2,56 | 1,59% | 51.952,00 |
| 24.01.2024 | 2,52 | 2,59 | 2,49 | 2,52 | 0,40% | 85.399,00 |
| 23.01.2024 | 2,48 | 2,52 | 2,45 | 2,51 | 2,24% | 26.194,00 |
| 22.01.2024 | 2,45 | 2,50 | 2,45 | 2,46 | 0,20% | 42.236,00 |
| 19.01.2024 | 2,45 | 2,48 | 2,45 | 2,45 | 0,00% | 54.487,00 |
| 18.01.2024 | 2,49 | 2,50 | 2,45 | 2,45 | -1,01% | 54.175,00 |
| 17.01.2024 | 2,53 | 2,53 | 2,45 | 2,48 | -1,00% | 81.760,00 |
| 16.01.2024 | 2,48 | 2,53 | 2,39 | 2,50 | 0,40% | 106.382,00 |
| 15.01.2024 | 2,51 | 2,56 | 2,48 | 2,49 | -2,35% | 62.312,00 |
| 12.01.2024 | 2,51 | 2,56 | 2,51 | 2,55 | 0,20% | 69.830,00 |
| 11.01.2024 | 2,51 | 2,56 | 2,50 | 2,55 | 1,60% | 91.543,00 |
| 10.01.2024 | 2,58 | 2,59 | 2,47 | 2,51 | -2,91% | 130.711,00 |
| 09.01.2024 | 2,67 | 2,67 | 2,57 | 2,58 | -1,15% | 60.185,00 |
| 08.01.2024 | 2,68 | 2,69 | 2,60 | 2,61 | -3,15% | 136.312,00 |
| 05.01.2024 | 2,75 | 2,75 | 2,64 | 2,70 | -2,36% | 171.090,00 |
| 04.01.2024 | 2,64 | 2,80 | 2,57 | 2,76 | 9,52% | 531.797,00 |
| 03.01.2024 | 2,64 | 2,64 | 2,50 | 2,52 | -4,55% | 137.847,00 |
| 02.01.2024 | 2,63 | 2,69 | 2,58 | 2,64 | 0,76% | 201.467,00 |
| 29.12.2023 | 2,57 | 2,65 | 2,54 | 2,62 | 2,34% | 129.114,00 |
| 28.12.2023 | 2,56 | 2,57 | 2,53 | 2,56 | 0,79% | 88.274,00 |
| 27.12.2023 | 2,52 | 2,60 | 2,50 | 2,54 | 2,63% | 183.705,00 |
| 22.12.2023 | 2,56 | 2,58 | 2,46 | 2,48 | -1,59% | 134.668,00 |
| 21.12.2023 | 2,59 | 2,61 | 2,51 | 2,52 | -5,09% | 137.509,00 |
| 20.12.2023 | 2,47 | 2,67 | 2,43 | 2,65 | 7,72% | 397.190,00 |
| 19.12.2023 | 2,60 | 2,69 | 2,42 | 2,46 | 5,35% | 798.554,00 |
| 18.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | -1,89% | 52.449,00 |
| 15.12.2023 | 2,32 | 2,42 | 2,32 | 2,38 | 3,48% | 84.307,00 |
| 14.12.2023 | 2,34 | 2,44 | 2,30 | 2,30 | 0,00% | 162.722,00 |
| 13.12.2023 | 2,33 | 2,35 | 2,28 | 2,30 | 0,44% | 112.617,00 |
| 12.12.2023 | 2,39 | 2,42 | 2,27 | 2,29 | -3,98% | 109.429,00 |
| 11.12.2023 | 2,43 | 2,58 | 2,37 | 2,39 | 2,80% | 337.156,00 |
| 08.12.2023 | 2,28 | 2,39 | 2,26 | 2,32 | 3,57% | 85.849,00 |
| 07.12.2023 | 2,25 | 2,28 | 2,23 | 2,24 | -0,67% | 104.362,00 |
| 06.12.2023 | 2,26 | 2,29 | 2,25 | 2,26 | -0,44% | 19.852,00 |
| 05.12.2023 | 2,24 | 2,29 | 2,24 | 2,27 | 0,89% | 18.586,00 |
| 04.12.2023 | 2,27 | 2,32 | 2,22 | 2,25 | -3,02% | 65.854,00 |