Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 1,78 | 1,81 | 1,65 | 1,71 | -3,66% | 876.759,00 |
| 13.01.2025 | 2,08 | 2,12 | 1,77 | 1,78 | -15,07% | 1.586.717,00 |
| 10.01.2025 | 2,01 | 2,19 | 1,87 | 2,09 | -66,29% | 5.805.703,00 |
| 08.01.2025 | 6,81 | 6,81 | 6,17 | 6,20 | -8,82% | 149.882,00 |
| 07.01.2025 | 6,49 | 7,09 | 6,49 | 6,80 | 4,62% | 170.468,00 |
| 06.01.2025 | 6,76 | 6,87 | 6,37 | 6,50 | -0,91% | 198.063,00 |
| 03.01.2025 | 6,28 | 7,02 | 6,22 | 6,56 | 5,64% | 337.952,00 |
| 02.01.2025 | 6,20 | 6,47 | 6,07 | 6,21 | 1,64% | 248.668,00 |
| 31.12.2024 | 6,07 | 6,21 | 5,79 | 6,11 | 0,99% | 453.868,00 |
| 30.12.2024 | 6,33 | 6,46 | 5,91 | 6,05 | -5,02% | 276.297,00 |
| 27.12.2024 | 6,54 | 6,77 | 6,14 | 6,37 | -4,21% | 236.841,00 |
| 26.12.2024 | 6,38 | 6,77 | 6,31 | 6,65 | 3,91% | 208.950,00 |
| 24.12.2024 | 6,61 | 6,72 | 6,13 | 6,40 | -1,69% | 136.124,00 |
| 23.12.2024 | 6,87 | 6,90 | 6,15 | 6,51 | -5,65% | 242.671,00 |
| 20.12.2024 | 6,88 | 7,50 | 6,76 | 6,90 | -2,13% | 434.872,00 |
| 19.12.2024 | 7,12 | 7,57 | 6,83 | 7,05 | -0,70% | 151.513,00 |
| 18.12.2024 | 7,49 | 7,64 | 6,87 | 7,10 | -5,08% | 219.826,00 |
| 17.12.2024 | 7,36 | 7,66 | 7,19 | 7,48 | 1,08% | 153.488,00 |
| 16.12.2024 | 7,17 | 7,86 | 7,00 | 7,40 | 3,21% | 437.173,00 |
| 13.12.2024 | 8,30 | 8,55 | 7,07 | 7,17 | -12,77% | 240.084,00 |
| 12.12.2024 | 9,21 | 9,50 | 8,12 | 8,22 | -11,14% | 331.664,00 |
| 11.12.2024 | 9,54 | 9,80 | 9,20 | 9,25 | -2,53% | 136.659,00 |
| 10.12.2024 | 10,17 | 10,57 | 9,30 | 9,49 | -6,59% | 133.278,00 |
| 09.12.2024 | 10,38 | 10,80 | 10,09 | 10,16 | -1,45% | 95.216,00 |
| 06.12.2024 | 10,00 | 10,42 | 9,71 | 10,31 | 8,99% | 160.736,00 |
| 05.12.2024 | 9,86 | 10,36 | 9,39 | 9,46 | -4,44% | 199.485,00 |
| 04.12.2024 | 10,55 | 10,71 | 9,69 | 9,90 | -6,16% | 108.667,00 |
| 03.12.2024 | 10,69 | 11,62 | 10,22 | 10,55 | -2,22% | 245.562,00 |
| 02.12.2024 | 9,89 | 10,99 | 9,77 | 10,79 | 7,47% | 319.291,00 |
| 29.11.2024 | 10,46 | 10,83 | 9,74 | 10,04 | -3,74% | 68.190,00 |
| 27.11.2024 | 9,45 | 10,56 | 9,45 | 10,43 | 10,25% | 195.337,00 |
| 26.11.2024 | 9,44 | 9,93 | 9,05 | 9,46 | 0,64% | 222.514,00 |
| 25.11.2024 | 9,16 | 10,15 | 9,16 | 9,40 | 5,74% | 259.509,00 |
| 22.11.2024 | 8,51 | 9,15 | 8,38 | 8,89 | 0,00% | 276.122,00 |
| 21.11.2024 | 9,77 | 9,82 | 8,68 | 8,89 | -8,96% | 417.056,00 |
| 20.11.2024 | 9,35 | 10,08 | 9,23 | 9,77 | 2,36% | 204.690,00 |
| 19.11.2024 | 9,13 | 9,59 | 8,81 | 9,54 | 3,47% | 136.734,00 |
| 18.11.2024 | 9,49 | 9,59 | 8,58 | 9,22 | -2,64% | 262.294,00 |
| 15.11.2024 | 10,27 | 10,27 | 9,40 | 9,47 | -6,24% | 198.389,00 |
| 14.11.2024 | 11,12 | 11,32 | 10,00 | 10,10 | -9,42% | 293.684,00 |
| 13.11.2024 | 11,50 | 12,20 | 11,12 | 11,15 | -1,76% | 173.527,00 |
| 12.11.2024 | 12,87 | 13,55 | 10,91 | 11,35 | -11,88% | 411.488,00 |
| 11.11.2024 | 13,43 | 14,00 | 11,68 | 12,88 | -1,15% | 545.127,00 |
| 08.11.2024 | 14,03 | 14,45 | 12,55 | 13,03 | -9,32% | 545.863,00 |
| 07.11.2024 | 14,63 | 16,00 | 14,13 | 14,37 | -1,44% | 185.972,00 |
| 06.11.2024 | 16,09 | 16,10 | 14,28 | 14,58 | -7,90% | 452.491,00 |
| 05.11.2024 | 15,74 | 16,32 | 15,00 | 15,83 | 0,89% | 178.069,00 |
| 04.11.2024 | 16,23 | 16,28 | 14,89 | 15,69 | -3,27% | 208.052,00 |
| 01.11.2024 | 17,50 | 17,88 | 16,05 | 16,22 | -5,37% | 107.436,00 |
| 31.10.2024 | 17,30 | 17,88 | 17,04 | 17,14 | -2,61% | 53.692,00 |
| 30.10.2024 | 17,11 | 18,10 | 17,01 | 17,60 | 1,97% | 63.141,00 |
| 29.10.2024 | 17,81 | 18,15 | 17,05 | 17,26 | -3,20% | 84.808,00 |
| 28.10.2024 | 17,13 | 18,69 | 17,13 | 17,83 | 5,88% | 152.839,00 |
| 25.10.2024 | 15,90 | 17,00 | 15,90 | 16,84 | 6,31% | 93.061,00 |
| 24.10.2024 | 16,23 | 17,20 | 15,76 | 15,84 | -1,19% | 139.785,00 |
| 23.10.2024 | 17,22 | 17,34 | 15,30 | 16,03 | -8,14% | 262.866,00 |
| 22.10.2024 | 15,71 | 20,35 | 15,71 | 17,45 | 11,36% | 492.504,00 |
| 21.10.2024 | 16,70 | 16,80 | 14,89 | 15,67 | -6,28% | 135.069,00 |
| 18.10.2024 | 16,50 | 17,00 | 15,62 | 16,72 | 4,30% | 206.420,00 |
| 17.10.2024 | 14,19 | 16,76 | 14,04 | 16,03 | 13,13% | 291.528,00 |
| 16.10.2024 | 15,56 | 15,68 | 13,83 | 14,17 | -8,17% | 253.103,00 |
| 15.10.2024 | 16,81 | 17,36 | 15,43 | 15,43 | -8,15% | 173.048,00 |
| 14.10.2024 | 15,25 | 17,85 | 15,12 | 16,80 | 12,00% | 329.086,00 |
| 11.10.2024 | 13,89 | 15,11 | 13,89 | 15,00 | 7,99% | 96.174,00 |
| 10.10.2024 | 13,25 | 14,09 | 13,01 | 13,89 | 2,21% | 149.285,00 |
| 09.10.2024 | 14,49 | 14,62 | 13,43 | 13,59 | -6,60% | 121.154,00 |
| 08.10.2024 | 13,72 | 15,04 | 13,72 | 14,55 | 6,05% | 186.238,00 |
| 07.10.2024 | 15,33 | 15,56 | 13,51 | 13,72 | -10,97% | 332.370,00 |
| 04.10.2024 | 15,09 | 16,64 | 14,91 | 15,41 | 3,42% | 265.309,00 |
| 03.10.2024 | 14,19 | 15,40 | 13,78 | 14,90 | 3,47% | 246.136,00 |
| 02.10.2024 | 14,52 | 14,94 | 13,25 | 14,40 | -0,69% | 389.452,00 |
| 01.10.2024 | 11,43 | 15,25 | 11,30 | 14,50 | -12,33% | 1.549.830,00 |
| 30.09.2024 | 16,70 | 18,38 | 15,50 | 16,54 | -2,71% | 765.574,00 |
| 27.09.2024 | 16,33 | 18,01 | 16,03 | 17,00 | 7,19% | 360.475,00 |
| 26.09.2024 | 16,61 | 17,05 | 15,27 | 15,86 | -3,35% | 277.059,00 |
| 25.09.2024 | 17,06 | 18,37 | 16,09 | 16,41 | -2,84% | 302.782,00 |
| 24.09.2024 | 16,36 | 17,55 | 15,69 | 16,89 | 5,63% | 410.336,00 |
| 23.09.2024 | 16,37 | 16,39 | 15,57 | 15,99 | -1,05% | 395.978,00 |
| 20.09.2024 | 17,30 | 17,30 | 15,70 | 16,16 | -6,21% | 597.983,00 |
| 19.09.2024 | 17,30 | 18,69 | 16,41 | 17,23 | 3,48% | 380.288,00 |
| 18.09.2024 | 17,77 | 18,32 | 15,24 | 16,65 | -5,83% | 464.773,00 |
| 17.09.2024 | 15,71 | 22,50 | 14,94 | 17,68 | 11,62% | 2.273.975,00 |
| 16.09.2024 | 12,40 | 15,88 | 12,35 | 15,84 | 28,78% | 521.051,00 |
| 13.09.2024 | 11,44 | 12,50 | 11,18 | 12,30 | 7,99% | 152.567,00 |
| 12.09.2024 | 11,52 | 11,87 | 11,11 | 11,39 | -2,98% | 155.108,00 |
| 11.09.2024 | 11,28 | 11,83 | 10,96 | 11,74 | 4,17% | 132.934,00 |
| 10.09.2024 | 10,36 | 11,31 | 10,36 | 11,27 | 9,74% | 206.973,00 |
| 09.09.2024 | 9,41 | 10,47 | 9,41 | 10,27 | 10,31% | 149.942,00 |
| 06.09.2024 | 10,21 | 10,40 | 9,18 | 9,31 | -9,17% | 119.642,00 |
| 05.09.2024 | 10,24 | 10,34 | 9,67 | 10,25 | -1,44% | 196.665,00 |
| 04.09.2024 | 9,63 | 10,95 | 9,62 | 10,40 | 5,48% | 205.981,00 |
| 03.09.2024 | 10,14 | 10,88 | 9,83 | 9,86 | -3,24% | 165.761,00 |
| 30.08.2024 | 10,51 | 10,83 | 10,10 | 10,19 | -1,16% | 75.533,00 |
| 29.08.2024 | 10,20 | 10,98 | 9,91 | 10,31 | 3,41% | 140.591,00 |
| 28.08.2024 | 10,09 | 10,48 | 9,95 | 9,97 | -2,54% | 137.779,00 |
| 27.08.2024 | 10,15 | 10,39 | 9,72 | 10,23 | -0,58% | 66.308,00 |
| 26.08.2024 | 10,52 | 10,91 | 9,96 | 10,29 | -1,53% | 159.793,00 |
| 23.08.2024 | 10,86 | 11,58 | 10,22 | 10,45 | -3,33% | 153.447,00 |
| 22.08.2024 | 11,00 | 11,38 | 10,17 | 10,81 | -0,46% | 201.795,00 |
| 21.08.2024 | 9,95 | 11,22 | 9,84 | 10,86 | 9,26% | 259.548,00 |