1,285$
-1,15%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | 1.618.937,00 |
| 12.08.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 0,78% | 351.837,00 |
| 11.08.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,57% | 205.828,00 |
| 08.08.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | 155.533,00 |
| 07.08.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 226.192,00 |
| 06.08.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | 128.093,00 |
| 05.08.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -1,54% | 735.881,00 |
| 04.08.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | 146.642,00 |
| 01.08.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 3,15% | 487.358,00 |
| 31.07.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,79% | 155.460,00 |
| 30.07.2025 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | 211.547,00 |
| 29.07.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 903.037,00 |
| 28.07.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | 2.585.782,00 |
| 25.07.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 108.756,00 |
| 24.07.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | 226.321,00 |
| 23.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | 195.488,00 |
| 22.07.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,78% | 376.173,00 |
| 21.07.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,00% | 468.262,00 |
| 18.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,79% | 292.345,00 |
| 17.07.2025 | 1,28 | 1,29 | 1,27 | 1,27 | 0,00% | 161.442,00 |
| 16.07.2025 | 1,36 | 1,36 | 1,26 | 1,27 | -5,93% | 1.844.374,00 |
| 15.07.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -0,74% | 481.597,00 |
| 14.07.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 0,00% | 223.630,00 |
| 11.07.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,00% | 196.929,00 |
| 10.07.2025 | 1,35 | 1,38 | 1,34 | 1,36 | 0,74% | 392.961,00 |
| 09.07.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,50% | 855.539,00 |
| 08.07.2025 | 1,35 | 1,38 | 1,33 | 1,33 | -1,48% | 420.812,00 |
| 07.07.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | 746.695,00 |
| 03.07.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 2,64% | 526.792,00 |
| 02.07.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 1,92% | 2.336.011,00 |
| 01.07.2025 | 1,30 | 1,39 | 1,29 | 1,30 | 15,04% | 13.436.462,00 |
| 30.06.2025 | 1,08 | 1,16 | 1,08 | 1,13 | 4,63% | 239.473,00 |
| 27.06.2025 | 1,21 | 1,24 | 1,08 | 1,08 | -11,48% | 2.458.528,00 |
| 26.06.2025 | 1,20 | 1,26 | 1,19 | 1,22 | 0,83% | 72.226,00 |
| 25.06.2025 | 1,18 | 1,24 | 1,16 | 1,21 | 2,54% | 99.668,00 |
| 24.06.2025 | 1,18 | 1,23 | 1,14 | 1,18 | 1,72% | 102.522,00 |
| 23.06.2025 | 1,15 | 1,20 | 1,12 | 1,16 | -0,85% | 149.394,00 |
| 20.06.2025 | 1,17 | 1,22 | 1,16 | 1,17 | 0,00% | 241.889,00 |
| 18.06.2025 | 1,17 | 1,24 | 1,17 | 1,17 | -1,68% | 127.150,00 |
| 17.06.2025 | 1,22 | 1,24 | 1,17 | 1,19 | -2,46% | 138.885,00 |
| 16.06.2025 | 1,20 | 1,23 | 1,17 | 1,22 | 0,83% | 127.670,00 |
| 13.06.2025 | 1,23 | 1,26 | 1,19 | 1,21 | 0,00% | 148.376,00 |
| 12.06.2025 | 1,25 | 1,27 | 1,20 | 1,21 | -4,72% | 112.104,00 |
| 11.06.2025 | 1,34 | 1,34 | 1,26 | 1,27 | -5,93% | 294.003,00 |
| 10.06.2025 | 1,29 | 1,40 | 1,29 | 1,35 | 4,65% | 357.890,00 |
| 09.06.2025 | 1,31 | 1,34 | 1,29 | 1,29 | -2,27% | 142.060,00 |
| 06.06.2025 | 1,25 | 1,34 | 1,25 | 1,32 | 6,02% | 369.866,00 |
| 05.06.2025 | 1,25 | 1,28 | 1,23 | 1,25 | -1,19% | 150.848,00 |
| 04.06.2025 | 1,23 | 1,28 | 1,23 | 1,26 | 0,80% | 174.018,00 |
| 03.06.2025 | 1,24 | 1,29 | 1,21 | 1,25 | -0,79% | 179.406,00 |
| 02.06.2025 | 1,27 | 1,30 | 1,22 | 1,26 | -0,79% | 231.906,00 |
| 30.05.2025 | 1,30 | 1,38 | 1,23 | 1,27 | -4,51% | 365.734,00 |
| 29.05.2025 | 1,25 | 1,42 | 1,23 | 1,33 | 7,26% | 568.104,00 |
| 28.05.2025 | 1,22 | 1,26 | 1,20 | 1,24 | 1,64% | 74.196,00 |
| 27.05.2025 | 1,23 | 1,27 | 1,20 | 1,22 | -2,40% | 103.955,00 |
| 23.05.2025 | 1,24 | 1,26 | 1,19 | 1,25 | 4,17% | 191.603,00 |
| 22.05.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 1,69% | 121.040,00 |
| 21.05.2025 | 1,21 | 1,26 | 1,13 | 1,18 | -4,84% | 202.572,00 |
| 20.05.2025 | 1,24 | 1,27 | 1,20 | 1,24 | 0,00% | 147.551,00 |
| 19.05.2025 | 1,18 | 1,26 | 1,15 | 1,24 | 5,08% | 189.467,00 |
| 16.05.2025 | 1,15 | 1,20 | 1,11 | 1,18 | 2,61% | 103.100,00 |
| 15.05.2025 | 1,13 | 1,17 | 1,11 | 1,15 | 0,88% | 164.039,00 |
| 14.05.2025 | 1,10 | 1,16 | 1,08 | 1,14 | -0,87% | 185.533,00 |
| 13.05.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -3,36% | 82.797,00 |
| 12.05.2025 | 1,14 | 1,23 | 1,14 | 1,19 | 5,31% | 142.529,00 |
| 09.05.2025 | 1,12 | 1,19 | 1,11 | 1,13 | 0,00% | 226.406,00 |
| 08.05.2025 | 1,13 | 1,22 | 1,11 | 1,13 | -0,88% | 63.421,00 |
| 07.05.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -2,56% | 151.373,00 |
| 06.05.2025 | 1,28 | 1,30 | 1,15 | 1,17 | -9,30% | 232.527,00 |
| 05.05.2025 | 1,33 | 1,40 | 1,29 | 1,29 | -4,44% | 51.256,00 |
| 02.05.2025 | 1,35 | 1,39 | 1,34 | 1,35 | 0,75% | 84.822,00 |
| 01.05.2025 | 1,37 | 1,38 | 1,30 | 1,34 | -2,90% | 43.878,00 |
| 30.04.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 5,34% | 178.177,00 |
| 29.04.2025 | 1,28 | 1,33 | 1,26 | 1,31 | 0,77% | 96.589,00 |
| 28.04.2025 | 1,31 | 1,35 | 1,24 | 1,30 | -1,52% | 144.990,00 |
| 25.04.2025 | 1,35 | 1,40 | 1,31 | 1,32 | -4,35% | 139.945,00 |
| 24.04.2025 | 1,37 | 1,45 | 1,31 | 1,38 | -0,72% | 148.332,00 |
| 23.04.2025 | 1,47 | 1,47 | 1,30 | 1,39 | -4,79% | 276.239,00 |
| 22.04.2025 | 1,27 | 1,47 | 1,23 | 1,46 | 14,06% | 318.222,00 |
| 21.04.2025 | 1,22 | 1,33 | 1,22 | 1,28 | 4,92% | 207.600,00 |
| 17.04.2025 | 1,17 | 1,25 | 1,17 | 1,22 | 2,52% | 90.455,00 |
| 16.04.2025 | 1,26 | 1,28 | 1,16 | 1,19 | -6,30% | 121.333,00 |
| 15.04.2025 | 1,18 | 1,31 | 1,18 | 1,27 | 6,72% | 282.044,00 |
| 14.04.2025 | 1,17 | 1,22 | 1,15 | 1,19 | -0,83% | 177.958,00 |
| 11.04.2025 | 1,05 | 1,20 | 1,02 | 1,20 | 14,29% | 164.854,00 |
| 10.04.2025 | 1,06 | 1,09 | 1,00 | 1,05 | -0,94% | 164.654,00 |
| 09.04.2025 | 1,01 | 1,09 | 0,92 | 1,06 | 3,92% | 255.752,00 |
| 08.04.2025 | 1,13 | 1,14 | 1,01 | 1,02 | -8,93% | 113.857,00 |
| 07.04.2025 | 1,09 | 1,20 | 1,00 | 1,12 | -0,88% | 181.215,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -2,59% | 149.063,00 |
| 03.04.2025 | 1,19 | 1,23 | 1,14 | 1,16 | -5,69% | 110.421,00 |
| 02.04.2025 | 1,12 | 1,23 | 1,12 | 1,23 | 6,96% | 135.044,00 |
| 01.04.2025 | 1,15 | 1,21 | 1,11 | 1,15 | -0,43% | 251.693,00 |
| 31.03.2025 | 1,19 | 1,20 | 1,12 | 1,16 | -6,85% | 245.867,00 |
| 28.03.2025 | 1,26 | 1,30 | 1,22 | 1,24 | -3,13% | 124.922,00 |
| 27.03.2025 | 1,25 | 1,31 | 1,23 | 1,28 | 4,07% | 115.356,00 |
| 26.03.2025 | 1,25 | 1,26 | 1,17 | 1,23 | -2,38% | 94.955,00 |
| 25.03.2025 | 1,26 | 1,27 | 1,22 | 1,26 | 0,00% | 157.066,00 |
| 24.03.2025 | 1,20 | 1,26 | 1,17 | 1,26 | 5,88% | 172.784,00 |
| 21.03.2025 | 1,19 | 1,22 | 1,15 | 1,19 | -0,83% | 240.374,00 |