Echtzeit-Aktienkurs Infinity Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Infinity Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,05 | 3,05 | 3,04 | 3,05 | -3,79% | - |
| 25.02.2021 | 3,19 | 3,19 | 3,17 | 3,17 | -7,04% | - |
| 24.02.2021 | 3,45 | 3,58 | 0,00 | 3,41 | 1,34% | - |
| 23.02.2021 | 3,43 | 3,53 | 3,26 | 3,37 | -7,68% | - |
| 22.02.2021 | 3,88 | 3,88 | 3,63 | 3,65 | -3,57% | - |
| 19.02.2021 | 3,79 | 3,82 | 3,61 | 3,78 | -1,05% | - |
| 18.02.2021 | 3,80 | 3,85 | 3,76 | 3,82 | 0,13% | - |
| 17.02.2021 | 3,82 | 3,82 | 3,81 | 3,82 | -9,81% | - |
| 16.02.2021 | 4,21 | 4,30 | 0,00 | 4,23 | 4,44% | - |
| 12.02.2021 | 4,25 | 4,28 | 4,04 | 4,05 | -9,60% | - |
| 11.02.2021 | 5,84 | 5,96 | 4,31 | 4,48 | 13,42% | - |
| 10.02.2021 | 3,96 | 4,12 | 3,77 | 3,95 | -5,73% | - |
| 09.02.2021 | 4,42 | 4,55 | 4,08 | 4,19 | -22,05% | - |
| 08.02.2021 | 4,71 | 5,48 | 4,61 | 5,38 | 36,59% | - |
| 05.02.2021 | 3,95 | 4,07 | 3,91 | 3,94 | 6,06% | - |
| 04.02.2021 | 3,76 | 3,84 | 3,66 | 3,71 | 0,27% | - |
| 03.02.2021 | 3,68 | 3,75 | 3,58 | 3,70 | 2,07% | - |
| 02.02.2021 | 3,47 | 3,65 | 3,44 | 3,63 | 2,40% | - |
| 01.02.2021 | 3,58 | 3,58 | 3,41 | 3,54 | 2,16% | - |
| 29.01.2021 | 3,48 | 3,55 | 3,29 | 3,47 | -0,14% | - |
| 28.01.2021 | 3,63 | 3,73 | 3,41 | 3,47 | 1,91% | - |
| 27.01.2021 | 3,55 | 3,61 | 3,24 | 3,41 | -9,92% | - |
| 26.01.2021 | 3,91 | 4,08 | 3,77 | 3,78 | -3,57% | - |
| 25.01.2021 | 3,92 | 3,92 | 3,92 | 3,92 | -3,92% | - |
| 22.01.2021 | 4,28 | 4,35 | 4,06 | 4,08 | 7,37% | - |
| 21.01.2021 | 3,91 | 3,93 | 3,70 | 3,80 | -6,98% | - |
| 20.01.2021 | 3,75 | 4,38 | 3,47 | 4,09 | 18,23% | - |
| 19.01.2021 | 3,19 | 3,55 | 3,19 | 3,46 | 9,34% | - |
| 15.01.2021 | 2,92 | 3,20 | 2,92 | 3,16 | 8,22% | - |
| 14.01.2021 | 2,72 | 2,96 | 2,69 | 2,92 | 8,55% | - |
| 13.01.2021 | 2,69 | 2,70 | 2,59 | 2,69 | -3,76% | - |
| 12.01.2021 | 2,79 | 2,80 | 2,79 | 2,80 | 5,87% | - |
| 11.01.2021 | 2,64 | 2,83 | 2,49 | 2,64 | 7,76% | - |
| 08.01.2021 | 2,54 | 2,55 | 2,41 | 2,45 | 3,16% | - |
| 07.01.2021 | 2,17 | 2,44 | 2,13 | 2,38 | 15,29% | - |
| 06.01.2021 | 2,13 | 2,15 | 2,03 | 2,06 | 4,04% | - |
| 05.01.2021 | 2,01 | 2,03 | 1,98 | 1,98 | -2,94% | - |
| 04.01.2021 | 2,11 | 2,11 | 2,03 | 2,04 | -3,55% | - |
| 31.12.2020 | 2,10 | 2,14 | 2,07 | 2,12 | -1,63% | - |
| 30.12.2020 | 2,06 | 2,20 | 2,01 | 2,15 | 7,77% | - |
| 29.12.2020 | 1,99 | 2,06 | 1,95 | 2,00 | -4,55% | - |
| 28.12.2020 | 2,08 | 2,09 | 2,08 | 2,09 | -1,18% | - |
| 24.12.2020 | 2,14 | 2,14 | 2,10 | 2,12 | -0,47% | - |
| 23.12.2020 | 2,11 | 2,16 | 2,06 | 2,13 | -1,16% | - |
| 22.12.2020 | 2,19 | 2,22 | 2,11 | 2,15 | 0,70% | - |
| 21.12.2020 | 2,09 | 2,16 | 2,06 | 2,14 | 1,91% | - |
| 18.12.2020 | 2,15 | 2,22 | 2,06 | 2,10 | -2,10% | - |
| 17.12.2020 | 2,16 | 2,21 | 2,05 | 2,14 | 0,00% | - |
| 16.12.2020 | 2,10 | 2,18 | 2,05 | 2,14 | 2,64% | - |
| 15.12.2020 | 2,22 | 2,22 | 2,06 | 2,09 | -9,54% | - |
| 14.12.2020 | 2,32 | 2,44 | 2,24 | 2,31 | -16,94% | - |
| 11.12.2020 | 2,31 | 2,78 | 2,29 | 2,78 | 22,52% | - |
| 10.12.2020 | 2,29 | 2,30 | 2,24 | 2,27 | -2,37% | - |
| 09.12.2020 | 1,95 | 2,41 | 1,94 | 2,32 | -14,55% | - |
| 08.12.2020 | 2,77 | 2,77 | 2,71 | 2,72 | 31,80% | - |
| 07.12.2020 | 2,12 | 2,22 | 2,06 | 2,06 | -5,29% | - |
| 04.12.2020 | 2,23 | 2,23 | 2,16 | 2,18 | 0,69% | - |
| 03.12.2020 | 2,26 | 2,29 | 2,15 | 2,16 | 3,60% | - |
| 02.12.2020 | 2,09 | 2,19 | 2,09 | 2,09 | 1,46% | - |
| 01.12.2020 | 2,09 | 2,14 | 2,05 | 2,06 | 5,12% | - |
| 30.11.2020 | 2,07 | 2,11 | 1,87 | 1,96 | -1,51% | - |
| 27.11.2020 | 1,87 | 2,02 | 1,87 | 1,99 | 10,28% | - |
| 25.11.2020 | 1,82 | 1,82 | 1,80 | 1,80 | -10,22% | - |
| 24.11.2020 | 2,03 | 2,07 | 2,00 | 2,01 | -2,67% | - |
| 23.11.2020 | 2,08 | 2,16 | 2,06 | 2,06 | -2,83% | - |
| 20.11.2020 | 2,03 | 2,15 | 2,01 | 2,12 | 0,47% | - |
| 19.11.2020 | 2,12 | 2,12 | 2,11 | 2,11 | 21,26% | - |
| 18.11.2020 | 1,67 | 1,78 | 1,59 | 1,74 | -0,29% | - |
| 17.11.2020 | 1,76 | 1,76 | 1,75 | 1,75 | -5,68% | - |
| 16.11.2020 | 1,77 | 1,86 | 1,74 | 1,85 | 6,94% | - |
| 13.11.2020 | 1,74 | 1,74 | 1,73 | 1,73 | 13,44% | - |
| 12.11.2020 | 1,45 | 1,53 | 1,41 | 1,53 | -0,33% | - |
| 11.11.2020 | 1,26 | 1,64 | 1,26 | 1,53 | 21,91% | - |
| 10.11.2020 | 1,19 | 1,26 | 1,18 | 1,26 | 8,19% | - |
| 09.11.2020 | 1,17 | 1,20 | 1,13 | 1,16 | 2,65% | - |
| 06.11.2020 | 1,14 | 1,18 | 1,11 | 1,13 | 2,26% | - |
| 05.11.2020 | 1,15 | 1,15 | 1,09 | 1,11 | -1,78% | - |
| 04.11.2020 | 1,13 | 1,17 | 1,10 | 1,13 | 4,17% | - |
| 03.11.2020 | 1,08 | 1,09 | 1,06 | 1,08 | 2,37% | - |
| 02.11.2020 | 1,08 | 1,09 | 1,05 | 1,06 | 0,00% | - |
| 30.10.2020 | 1,07 | 1,07 | 1,06 | 1,06 | -4,52% | - |
| 29.10.2020 | 1,07 | 1,11 | 1,07 | 1,11 | 3,76% | - |
| 28.10.2020 | 0,00 | 1,10 | 0,00 | 1,07 | -4,91% | - |
| 27.10.2020 | 1,13 | 1,14 | 1,11 | 1,12 | -1,32% | - |
| 26.10.2020 | 1,21 | 1,21 | 1,11 | 1,14 | -3,40% | - |
| 23.10.2020 | 1,20 | 1,21 | 1,17 | 1,18 | -0,42% | - |
| 22.10.2020 | 1,18 | 1,19 | 1,17 | 1,18 | 1,29% | - |
| 21.10.2020 | 1,19 | 1,19 | 1,15 | 1,17 | -3,32% | - |
| 20.10.2020 | 1,21 | 1,22 | 1,17 | 1,21 | -0,41% | - |
| 19.10.2020 | 1,22 | 1,23 | 1,21 | 1,21 | -2,02% | - |
| 16.10.2020 | 1,22 | 1,26 | 1,22 | 1,24 | -1,59% | - |
| 15.10.2020 | 1,25 | 1,26 | 1,21 | 1,26 | -2,33% | - |
| 14.10.2020 | 1,19 | 1,29 | 1,17 | 1,29 | 10,30% | - |
| 13.10.2020 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 12.10.2020 | 1,14 | 1,17 | 1,14 | 1,16 | -2,12% | - |
| 09.10.2020 | 1,20 | 1,20 | 1,17 | 1,18 | 0,43% | - |
| 08.10.2020 | 1,13 | 1,18 | 1,10 | 1,18 | 4,91% | - |
| 07.10.2020 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 06.10.2020 | 1,16 | 1,18 | 1,14 | 1,14 | 0,00% | - |
| 05.10.2020 | 1,13 | 1,16 | 1,12 | 1,14 | 0,44% | - |