16,870$
-1,58%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 17,50 | 17,88 | 16,05 | 16,22 | -5,06% | 107.436,00 |
| 31.10.2024 | 17,30 | 17,88 | 17,04 | 17,09 | -3,37% | 43.481,00 |
| 30.10.2024 | 17,11 | 18,10 | 17,01 | 17,68 | 2,49% | 54.635,00 |
| 29.10.2024 | 17,81 | 18,15 | 17,05 | 17,25 | -3,25% | 75.941,00 |
| 28.10.2024 | 17,13 | 18,69 | 17,13 | 17,83 | 5,88% | 152.733,00 |
| 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% | 139.539,00 |
| 23.10.2024 | 17,22 | 17,34 | 15,30 | 16,03 | -8,14% | 262.719,00 |
| 22.10.2024 | 15,71 | 20,35 | 15,71 | 17,45 | 11,36% | 490.894,00 |
| 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% | 252.716,00 |
| 15.10.2024 | 16,81 | 17,36 | 15,43 | 15,43 | -8,21% | 173.048,00 |
| 14.10.2024 | 15,25 | 17,85 | 15,12 | 16,81 | 12,07% | 315.101,00 |
| 11.10.2024 | 13,89 | 15,11 | 13,89 | 15,00 | 8,28% | 96.174,00 |
| 10.10.2024 | 13,25 | 14,09 | 13,01 | 13,85 | 2,08% | 132.307,00 |
| 09.10.2024 | 14,49 | 14,62 | 13,43 | 13,57 | -6,83% | 106.898,00 |
| 08.10.2024 | 13,72 | 15,04 | 13,72 | 14,57 | 6,16% | 168.071,00 |
| 07.10.2024 | 15,33 | 15,56 | 13,51 | 13,72 | -10,97% | 331.855,00 |
| 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% | 225.718,00 |
| 02.10.2024 | 14,52 | 14,94 | 13,25 | 14,40 | -0,76% | 389.074,00 |
| 01.10.2024 | 11,43 | 15,25 | 11,30 | 14,51 | -12,91% | 1.497.259,00 |
| 30.09.2024 | 16,70 | 18,38 | 15,50 | 16,66 | -2,00% | 702.765,00 |
| 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% | 277.036,00 |
| 25.09.2024 | 17,06 | 18,37 | 16,09 | 16,41 | -2,80% | 302.782,00 |
| 24.09.2024 | 16,36 | 17,55 | 15,69 | 16,88 | 5,58% | 385.700,00 |
| 23.09.2024 | 16,37 | 16,39 | 15,57 | 15,99 | -1,05% | 395.968,00 |
| 20.09.2024 | 17,30 | 17,30 | 15,70 | 16,16 | -6,43% | 597.983,00 |
| 19.09.2024 | 17,30 | 18,69 | 16,41 | 17,27 | 3,72% | 369.060,00 |
| 18.09.2024 | 17,77 | 18,32 | 15,24 | 16,65 | -5,83% | 464.408,00 |
| 17.09.2024 | 15,71 | 22,50 | 14,94 | 17,68 | 11,62% | 2.272.837,00 |
| 16.09.2024 | 12,40 | 15,88 | 12,35 | 15,84 | 28,78% | 519.507,00 |
| 13.09.2024 | 11,44 | 12,50 | 11,18 | 12,30 | 7,89% | 152.567,00 |
| 12.09.2024 | 11,52 | 11,87 | 11,10 | 11,40 | -2,98% | 141.549,00 |
| 11.09.2024 | 11,28 | 11,83 | 10,96 | 11,75 | 4,26% | 119.175,00 |
| 10.09.2024 | 10,36 | 11,31 | 10,36 | 11,27 | 10,38% | 206.543,00 |
| 09.09.2024 | 9,41 | 10,47 | 9,41 | 10,21 | 9,67% | 140.426,00 |
| 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% | 196.115,00 |
| 04.09.2024 | 9,63 | 10,95 | 9,62 | 10,40 | 5,37% | 205.971,00 |
| 03.09.2024 | 10,14 | 10,88 | 9,83 | 9,87 | -3,14% | 154.191,00 |
| 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% | 140.589,00 |
| 28.08.2024 | 10,09 | 10,48 | 9,95 | 9,97 | -2,54% | 137.747,00 |
| 27.08.2024 | 10,15 | 10,39 | 9,72 | 10,23 | -1,16% | 66.290,00 |
| 26.08.2024 | 10,52 | 10,91 | 9,96 | 10,35 | -0,96% | 146.580,00 |
| 23.08.2024 | 10,86 | 11,58 | 10,22 | 10,45 | -3,78% | 153.447,00 |
| 22.08.2024 | 11,00 | 11,38 | 10,17 | 10,86 | 0,00% | 193.093,00 |
| 21.08.2024 | 9,95 | 11,22 | 9,84 | 10,86 | 9,26% | 259.003,00 |
| 20.08.2024 | 9,55 | 10,07 | 9,32 | 9,94 | 3,65% | 147.148,00 |
| 19.08.2024 | 9,15 | 9,96 | 8,81 | 9,59 | 4,81% | 219.244,00 |
| 16.08.2024 | 9,26 | 9,65 | 9,01 | 9,15 | -1,29% | 144.749,00 |
| 15.08.2024 | 9,42 | 9,70 | 8,98 | 9,27 | 6,31% | 207.686,00 |
| 14.08.2024 | 8,82 | 9,20 | 8,55 | 8,72 | -1,80% | 162.365,00 |
| 13.08.2024 | 9,02 | 9,50 | 8,69 | 8,88 | 0,57% | 148.561,00 |
| 12.08.2024 | 8,63 | 8,91 | 8,35 | 8,83 | 2,44% | 200.845,00 |
| 09.08.2024 | 9,38 | 9,49 | 8,44 | 8,62 | -5,07% | 132.174,00 |
| 08.08.2024 | 8,68 | 9,10 | 8,32 | 9,08 | 7,20% | 93.981,00 |
| 07.08.2024 | 9,59 | 9,60 | 8,20 | 8,47 | -8,53% | 188.594,00 |
| 06.08.2024 | 8,52 | 9,34 | 8,17 | 9,26 | 10,37% | 248.496,00 |
| 05.08.2024 | 7,86 | 8,39 | 7,48 | 8,39 | -4,11% | 402.444,00 |
| 02.08.2024 | 9,00 | 9,36 | 8,55 | 8,75 | -9,33% | 401.774,00 |
| 01.08.2024 | 11,23 | 11,23 | 9,39 | 9,65 | -13,53% | 252.380,00 |
| 31.07.2024 | 10,89 | 11,41 | 10,60 | 11,16 | 2,10% | 170.263,00 |
| 30.07.2024 | 11,17 | 11,57 | 10,67 | 10,93 | -3,87% | 172.140,00 |
| 29.07.2024 | 11,23 | 11,66 | 10,89 | 11,37 | 1,70% | 272.542,00 |
| 26.07.2024 | 12,07 | 12,25 | 10,94 | 11,18 | -7,83% | 359.253,00 |
| 25.07.2024 | 12,20 | 14,38 | 11,95 | 12,13 | -1,54% | 544.421,00 |
| 24.07.2024 | 11,60 | 12,84 | 11,17 | 12,32 | 6,21% | 343.400,00 |
| 23.07.2024 | 10,40 | 12,30 | 10,30 | 11,60 | 12,51% | 516.404,00 |
| 22.07.2024 | 10,75 | 11,05 | 9,84 | 10,31 | -4,00% | 445.692,00 |
| 19.07.2024 | 11,41 | 11,49 | 10,15 | 10,74 | 0,28% | 312.487,00 |
| 18.07.2024 | 11,60 | 12,75 | 10,12 | 10,71 | -10,23% | 1.010.268,00 |
| 17.07.2024 | 11,55 | 12,19 | 11,16 | 11,93 | 1,97% | 567.870,00 |
| 16.07.2024 | 10,37 | 11,84 | 9,60 | 11,70 | 13,37% | 527.288,00 |
| 15.07.2024 | 9,59 | 11,00 | 9,29 | 10,32 | 7,05% | 450.323,00 |
| 12.07.2024 | 9,63 | 10,85 | 8,99 | 9,64 | 3,66% | 712.057,00 |
| 11.07.2024 | 7,37 | 9,31 | 7,36 | 9,30 | 32,67% | 663.082,00 |
| 10.07.2024 | 7,29 | 7,39 | 6,67 | 7,01 | -5,14% | 209.208,00 |
| 09.07.2024 | 6,69 | 7,39 | 6,49 | 7,39 | 10,30% | 132.651,00 |
| 08.07.2024 | 6,42 | 6,88 | 6,33 | 6,70 | 6,69% | 203.170,00 |
| 05.07.2024 | 6,43 | 6,53 | 6,17 | 6,28 | -2,64% | 92.828,00 |
| 03.07.2024 | 6,47 | 6,79 | 6,25 | 6,45 | 0,78% | 136.402,00 |
| 02.07.2024 | 6,76 | 6,94 | 6,35 | 6,40 | -5,74% | 134.281,00 |
| 01.07.2024 | 6,85 | 7,18 | 6,66 | 6,79 | -1,16% | 125.765,00 |
| 28.06.2024 | 6,59 | 6,92 | 6,53 | 6,87 | 3,93% | 1.141.071,00 |
| 27.06.2024 | 6,73 | 6,95 | 6,49 | 6,61 | -1,64% | 122.480,00 |
| 26.06.2024 | 6,78 | 6,95 | 6,62 | 6,72 | -1,75% | 116.477,00 |
| 25.06.2024 | 7,32 | 7,32 | 6,58 | 6,84 | -6,04% | 128.865,00 |
| 24.06.2024 | 7,16 | 7,49 | 7,12 | 7,28 | -0,27% | 102.766,00 |
| 21.06.2024 | 6,71 | 7,34 | 6,45 | 7,30 | 12,14% | 337.430,00 |
| 20.06.2024 | 7,15 | 7,41 | 6,46 | 6,51 | -10,08% | 399.367,00 |
| 18.06.2024 | 7,32 | 7,51 | 7,10 | 7,24 | -0,96% | 278.308,00 |
| 17.06.2024 | 7,13 | 7,72 | 6,98 | 7,31 | 0,41% | 195.974,00 |
| 14.06.2024 | 7,94 | 8,24 | 7,20 | 7,28 | -8,37% | 196.931,00 |
| 13.06.2024 | 8,05 | 8,05 | 7,58 | 7,95 | -1,67% | 135.707,00 |
| 12.06.2024 | 8,30 | 8,81 | 8,00 | 8,08 | 0,62% | 135.091,00 |