1,060€
0,95%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,07 | 1,08 | 1,03 | 1,06 | -0,93% | - |
| 22.05.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 2,88% | - |
| 21.05.2025 | 1,08 | 1,11 | 1,00 | 1,04 | -5,88% | - |
| 20.05.2025 | 1,10 | 1,12 | 1,07 | 1,11 | 0,45% | - |
| 19.05.2025 | 1,04 | 1,12 | 1,04 | 1,10 | 3,77% | - |
| 16.05.2025 | 1,04 | 1,07 | 1,02 | 1,06 | 2,42% | - |
| 15.05.2025 | 1,03 | 1,04 | 1,00 | 1,04 | 0,49% | - |
| 14.05.2025 | 1,03 | 1,03 | 0,97 | 1,03 | 0,98% | - |
| 13.05.2025 | 1,08 | 1,08 | 1,02 | 1,02 | -5,56% | - |
| 12.05.2025 | 1,02 | 1,11 | 1,02 | 1,08 | 5,88% | - |
| 09.05.2025 | 1,01 | 1,06 | 0,96 | 1,02 | 0,69% | - |
| 08.05.2025 | 1,01 | 1,08 | 1,00 | 1,01 | 0,50% | - |
| 07.05.2025 | 1,04 | 1,07 | 0,99 | 1,01 | -2,14% | - |
| 06.05.2025 | 1,15 | 1,20 | 1,02 | 1,03 | -10,04% | - |
| 05.05.2025 | 1,19 | 1,22 | 1,15 | 1,15 | -4,58% | - |
| 02.05.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -1,64% | - |
| 30.04.2025 | 1,16 | 1,23 | 1,13 | 1,22 | 5,63% | - |
| 29.04.2025 | 1,14 | 1,17 | 1,11 | 1,16 | 1,76% | - |
| 28.04.2025 | 1,15 | 1,19 | 1,09 | 1,14 | -2,99% | - |
| 25.04.2025 | 1,23 | 1,23 | 1,16 | 1,17 | -4,10% | - |
| 24.04.2025 | 1,22 | 1,27 | 1,16 | 1,22 | 0,00% | - |
| 23.04.2025 | 1,31 | 1,33 | 1,15 | 1,22 | -4,31% | - |
| 22.04.2025 | 1,13 | 1,29 | 1,07 | 1,28 | 18,06% | - |
| 17.04.2025 | 1,07 | 1,10 | 1,03 | 1,08 | 0,93% | - |
| 16.04.2025 | 1,10 | 1,12 | 1,02 | 1,07 | -4,46% | - |
| 15.04.2025 | 1,05 | 1,15 | 1,05 | 1,12 | 6,67% | - |
| 14.04.2025 | 1,06 | 1,07 | 1,01 | 1,05 | 0,00% | - |
| 11.04.2025 | 0,95 | 1,06 | 0,91 | 1,05 | 11,11% | - |
| 10.04.2025 | 0,95 | 1,00 | 0,88 | 0,95 | -2,07% | - |
| 09.04.2025 | 0,88 | 1,01 | 0,85 | 0,97 | 3,99% | - |
| 08.04.2025 | 1,04 | 1,09 | 0,93 | 0,93 | -9,02% | - |
| 07.04.2025 | 1,07 | 1,09 | 0,93 | 1,02 | -1,92% | - |
| 04.04.2025 | 1,05 | 1,05 | 0,93 | 1,04 | -1,89% | - |
| 03.04.2025 | 1,02 | 1,10 | 0,98 | 1,06 | -6,19% | - |
| 02.04.2025 | 1,03 | 1,13 | 1,03 | 1,13 | 6,60% | - |
| 01.04.2025 | 1,06 | 1,12 | 1,03 | 1,06 | -0,93% | - |
| 31.03.2025 | 1,13 | 1,17 | 1,04 | 1,07 | -8,94% | - |
| 28.03.2025 | 1,19 | 1,22 | 1,13 | 1,18 | 2,62% | - |
| 27.03.2025 | 1,16 | 1,21 | 1,14 | 1,15 | 1,78% | - |
| 26.03.2025 | 1,16 | 1,18 | 1,09 | 1,13 | -1,32% | - |
| 25.03.2025 | 1,13 | 1,19 | 1,12 | 1,14 | -1,72% | - |
| 24.03.2025 | 1,13 | 1,20 | 1,09 | 1,16 | 2,65% | - |
| 21.03.2025 | 1,11 | 1,14 | 1,07 | 1,13 | -0,44% | - |
| 20.03.2025 | 1,18 | 1,19 | 1,11 | 1,14 | 0,44% | - |
| 19.03.2025 | 1,11 | 1,17 | 1,09 | 1,13 | 0,89% | - |
| 18.03.2025 | 1,09 | 1,15 | 1,09 | 1,12 | 0,45% | - |
| 17.03.2025 | 1,12 | 1,15 | 1,08 | 1,12 | -2,62% | - |
| 14.03.2025 | 1,21 | 1,22 | 1,10 | 1,15 | -3,38% | - |
| 13.03.2025 | 1,23 | 1,32 | 1,16 | 1,19 | -3,27% | - |
| 12.03.2025 | 1,24 | 1,34 | 1,23 | 1,23 | -1,21% | - |
| 11.03.2025 | 1,24 | 1,30 | 1,19 | 1,24 | 2,06% | - |
| 10.03.2025 | 1,20 | 1,26 | 1,17 | 1,22 | 0,41% | - |
| 07.03.2025 | 1,29 | 1,29 | 1,16 | 1,21 | -6,56% | - |
| 06.03.2025 | 1,25 | 1,32 | 1,23 | 1,30 | 4,02% | - |
| 05.03.2025 | 1,23 | 1,27 | 1,21 | 1,25 | 0,81% | - |
| 04.03.2025 | 1,22 | 1,25 | 1,14 | 1,24 | 2,07% | - |
| 03.03.2025 | 1,32 | 1,35 | 1,20 | 1,21 | -7,98% | - |
| 28.02.2025 | 1,28 | 1,35 | 1,26 | 1,32 | 1,54% | - |
| 27.02.2025 | 1,27 | 1,31 | 1,23 | 1,30 | 4,02% | - |
| 26.02.2025 | 1,24 | 1,33 | 1,24 | 1,25 | -0,40% | - |
| 25.02.2025 | 1,29 | 1,34 | 1,24 | 1,25 | -2,72% | - |
| 24.02.2025 | 1,32 | 1,35 | 1,24 | 1,29 | -2,28% | - |
| 21.02.2025 | 1,33 | 1,42 | 1,32 | 1,32 | -1,13% | - |
| 20.02.2025 | 1,45 | 1,47 | 1,33 | 1,33 | -9,22% | - |
| 19.02.2025 | 1,41 | 1,49 | 1,38 | 1,47 | 4,27% | - |
| 18.02.2025 | 1,46 | 1,46 | 1,33 | 1,41 | 2,55% | - |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 14.02.2025 | 1,32 | 1,46 | 1,29 | 1,37 | 3,80% | - |
| 13.02.2025 | 1,33 | 1,38 | 1,28 | 1,32 | -1,50% | - |
| 12.02.2025 | 1,25 | 1,37 | 1,23 | 1,34 | 6,80% | - |
| 11.02.2025 | 1,35 | 1,36 | 1,23 | 1,25 | -7,06% | - |
| 10.02.2025 | 1,38 | 1,44 | 1,32 | 1,35 | -2,54% | - |
| 07.02.2025 | 1,46 | 1,51 | 1,38 | 1,38 | -5,15% | - |
| 06.02.2025 | 1,49 | 1,55 | 1,44 | 1,46 | -4,59% | - |
| 05.02.2025 | 1,53 | 1,60 | 1,48 | 1,53 | 0,33% | - |
| 04.02.2025 | 1,40 | 1,53 | 1,39 | 1,52 | 8,96% | - |
| 03.02.2025 | 1,47 | 1,48 | 1,34 | 1,40 | -4,12% | - |
| 31.01.2025 | 1,45 | 1,50 | 1,41 | 1,46 | 0,69% | - |
| 30.01.2025 | 1,39 | 1,52 | 1,39 | 1,45 | 2,12% | - |
| 29.01.2025 | 1,51 | 1,54 | 1,40 | 1,42 | -5,98% | - |
| 28.01.2025 | 1,59 | 1,63 | 1,50 | 1,51 | -4,44% | - |
| 27.01.2025 | 1,61 | 1,66 | 1,55 | 1,58 | -1,87% | - |
| 24.01.2025 | 1,62 | 1,70 | 1,56 | 1,61 | -3,60% | - |
| 23.01.2025 | 1,65 | 1,68 | 1,57 | 1,67 | 1,52% | - |
| 22.01.2025 | 1,66 | 1,85 | 1,58 | 1,64 | -0,61% | - |
| 21.01.2025 | 1,70 | 1,74 | 1,56 | 1,65 | -2,37% | - |
| 20.01.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,46% | - |
| 17.01.2025 | 1,78 | 1,85 | 1,71 | 1,72 | -3,38% | - |
| 16.01.2025 | 1,95 | 1,99 | 1,75 | 1,78 | -8,97% | - |
| 15.01.2025 | 1,69 | 2,01 | 1,54 | 1,95 | 15,73% | - |
| 14.01.2025 | 1,73 | 1,77 | 1,61 | 1,69 | -2,88% | - |
| 13.01.2025 | 2,05 | 2,12 | 1,74 | 1,74 | -14,95% | - |
| 10.01.2025 | 4,27 | 4,27 | 1,55 | 2,04 | -52,00% | - |
| 09.01.2025 | 6,00 | 6,03 | 4,25 | 4,25 | -29,17% | - |
| 08.01.2025 | 6,58 | 6,83 | 6,00 | 6,00 | -8,40% | - |
| 07.01.2025 | 6,15 | 6,85 | 6,15 | 6,55 | 4,80% | - |
| 06.01.2025 | 6,25 | 6,55 | 6,15 | 6,25 | -2,34% | - |
| 03.01.2025 | 5,95 | 6,85 | 5,95 | 6,40 | 6,22% | - |
| 02.01.2025 | 5,90 | 6,30 | 5,90 | 6,03 | -1,23% | - |
| 30.12.2024 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |