1,680€
-16,83%
Echtzeit-Aktienkurs IGM Biosciences
Bid:
Ask:
Aktienkurse zur IGM Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2024 | 6,30 | 6,45 | 5,93 | 6,10 | -2,40% | - |
| 23.12.2024 | 6,63 | 6,65 | 5,93 | 6,25 | -5,66% | - |
| 20.12.2024 | 6,65 | 7,15 | 6,48 | 6,63 | -2,57% | - |
| 19.12.2024 | 6,85 | 7,18 | 6,63 | 6,80 | -1,09% | - |
| 18.12.2024 | 7,00 | 7,38 | 6,65 | 6,88 | -3,51% | - |
| 17.12.2024 | 6,90 | 7,40 | 6,90 | 7,13 | 1,06% | - |
| 16.12.2024 | 6,65 | 7,48 | 6,65 | 7,05 | 3,68% | - |
| 13.12.2024 | 7,83 | 8,15 | 6,75 | 6,80 | -12,82% | - |
| 12.12.2024 | 8,83 | 9,05 | 7,75 | 7,80 | -12,11% | - |
| 11.12.2024 | 8,85 | 9,28 | 8,78 | 8,88 | -1,66% | - |
| 10.12.2024 | 9,45 | 10,10 | 8,85 | 9,03 | -6,72% | - |
| 09.12.2024 | 9,65 | 10,25 | 9,65 | 9,68 | -1,28% | - |
| 06.12.2024 | 8,80 | 9,95 | 8,80 | 9,80 | 9,19% | - |
| 05.12.2024 | 9,38 | 10,25 | 8,90 | 8,98 | -4,52% | - |
| 04.12.2024 | 10,03 | 10,33 | 9,23 | 9,40 | -6,47% | - |
| 03.12.2024 | 10,10 | 10,95 | 9,60 | 10,05 | -1,95% | - |
| 02.12.2024 | 9,40 | 10,45 | 9,23 | 10,25 | 7,33% | - |
| 29.11.2024 | 9,88 | 10,28 | 9,25 | 9,55 | -3,54% | - |
| 28.11.2024 | 9,70 | 9,90 | 9,70 | 9,90 | -0,75% | - |
| 27.11.2024 | 9,05 | 9,98 | 8,95 | 9,98 | 10,22% | - |
| 26.11.2024 | 8,98 | 9,45 | 8,68 | 9,05 | 0,56% | - |
| 25.11.2024 | 8,45 | 9,63 | 8,40 | 9,00 | 5,26% | - |
| 22.11.2024 | 8,45 | 8,78 | 8,08 | 8,55 | 0,88% | - |
| 21.11.2024 | 9,25 | 9,55 | 8,28 | 8,48 | -8,63% | - |
| 20.11.2024 | 9,03 | 9,53 | 8,78 | 9,28 | 2,77% | - |
| 19.11.2024 | 8,70 | 9,05 | 8,38 | 9,03 | 4,03% | - |
| 18.11.2024 | 8,98 | 9,25 | 8,13 | 8,68 | -3,61% | - |
| 15.11.2024 | 9,45 | 10,10 | 8,93 | 9,00 | -6,49% | - |
| 14.11.2024 | 10,40 | 10,85 | 9,53 | 9,63 | -9,20% | - |
| 13.11.2024 | 10,70 | 11,65 | 10,50 | 10,60 | -0,93% | - |
| 12.11.2024 | 12,15 | 12,80 | 10,25 | 10,70 | -11,93% | - |
| 11.11.2024 | 12,20 | 13,05 | 10,95 | 12,15 | -0,41% | - |
| 08.11.2024 | 13,10 | 13,75 | 11,70 | 12,20 | -8,27% | - |
| 07.11.2024 | 13,55 | 14,75 | 13,20 | 13,30 | -2,21% | - |
| 06.11.2024 | 14,90 | 15,25 | 13,35 | 13,60 | -5,88% | - |
| 05.11.2024 | 14,20 | 14,90 | 13,80 | 14,45 | 0,00% | - |
| 04.11.2024 | 14,95 | 15,05 | 13,80 | 14,45 | -4,30% | - |
| 01.11.2024 | 15,50 | 16,10 | 14,80 | 15,10 | -0,66% | - |
| 31.10.2024 | 16,00 | 16,45 | 15,20 | 15,20 | -5,00% | - |
| 30.10.2024 | 15,90 | 16,60 | 15,85 | 16,00 | -0,62% | - |
| 29.10.2024 | 16,50 | 16,55 | 15,80 | 16,10 | -4,45% | - |
| 28.10.2024 | 15,65 | 17,20 | 15,60 | 16,85 | 7,67% | - |
| 25.10.2024 | 14,40 | 15,65 | 14,40 | 15,65 | 6,46% | - |
| 24.10.2024 | 14,60 | 15,75 | 14,60 | 14,70 | -1,01% | - |
| 23.10.2024 | 16,15 | 16,30 | 14,20 | 14,85 | -8,33% | - |
| 22.10.2024 | 14,50 | 18,55 | 14,45 | 16,20 | 11,72% | - |
| 21.10.2024 | 15,10 | 15,50 | 13,80 | 14,50 | -5,54% | - |
| 18.10.2024 | 14,80 | 15,65 | 14,45 | 15,35 | 3,72% | - |
| 17.10.2024 | 13,05 | 15,40 | 12,95 | 14,80 | 13,85% | - |
| 16.10.2024 | 14,25 | 14,35 | 12,75 | 13,00 | -8,45% | - |
| 15.10.2024 | 15,45 | 15,90 | 14,20 | 14,20 | -7,79% | - |
| 14.10.2024 | 13,65 | 16,30 | 13,30 | 15,40 | 12,41% | - |
| 11.10.2024 | 12,70 | 13,80 | 12,65 | 13,70 | 7,87% | - |
| 10.10.2024 | 12,40 | 12,75 | 11,90 | 12,70 | 2,42% | - |
| 09.10.2024 | 13,10 | 13,60 | 12,35 | 12,40 | -6,77% | - |
| 08.10.2024 | 12,45 | 13,65 | 12,45 | 13,30 | 6,40% | - |
| 07.10.2024 | 14,05 | 14,20 | 12,35 | 12,50 | -10,71% | - |
| 04.10.2024 | 13,30 | 15,15 | 13,30 | 14,00 | 3,70% | - |
| 03.10.2024 | 13,05 | 13,90 | 12,60 | 13,50 | 3,85% | - |
| 02.10.2024 | 13,10 | 13,45 | 12,00 | 13,00 | -0,76% | - |
| 01.10.2024 | 13,25 | 13,70 | 10,30 | 13,10 | -12,08% | - |
| 30.09.2024 | 15,35 | 16,40 | 13,90 | 14,90 | -2,93% | 360,00 |
| 27.09.2024 | 14,20 | 16,15 | 14,15 | 15,35 | 8,10% | - |
| 26.09.2024 | 14,75 | 15,20 | 13,75 | 14,20 | -3,73% | - |
| 25.09.2024 | 15,05 | 16,30 | 14,55 | 14,75 | -1,99% | - |
| 24.09.2024 | 14,35 | 15,50 | 13,85 | 15,05 | 4,51% | - |
| 23.09.2024 | 14,65 | 14,75 | 14,05 | 14,40 | -1,03% | - |
| 20.09.2024 | 15,20 | 15,45 | 14,10 | 14,55 | -5,52% | - |
| 19.09.2024 | 15,00 | 16,70 | 14,75 | 15,40 | 2,33% | - |
| 18.09.2024 | 15,95 | 16,55 | 13,80 | 15,05 | -5,35% | - |
| 17.09.2024 | 14,25 | 20,25 | 13,65 | 15,90 | 11,97% | - |
| 16.09.2024 | 10,80 | 14,25 | 10,80 | 14,20 | 27,93% | - |
| 13.09.2024 | 10,10 | 11,25 | 10,10 | 11,10 | 7,77% | 492,00 |
| 12.09.2024 | 10,50 | 10,70 | 10,15 | 10,30 | -3,29% | - |
| 11.09.2024 | 10,00 | 10,75 | 10,00 | 10,65 | 3,90% | - |
| 10.09.2024 | 9,15 | 10,25 | 9,15 | 10,25 | 10,51% | - |
| 09.09.2024 | 8,40 | 9,45 | 8,40 | 9,28 | 10,42% | - |
| 06.09.2024 | 9,25 | 9,48 | 8,33 | 8,40 | -8,94% | - |
| 05.09.2024 | 9,35 | 9,53 | 8,83 | 9,23 | -1,60% | - |
| 04.09.2024 | 8,98 | 9,83 | 8,73 | 9,38 | 4,75% | - |
| 03.09.2024 | 9,25 | 9,83 | 8,95 | 8,95 | -2,72% | - |
| 02.09.2024 | 9,10 | 9,25 | 9,10 | 9,20 | -0,27% | - |
| 30.08.2024 | 9,33 | 9,75 | 9,15 | 9,23 | 0,82% | - |
| 29.08.2024 | 8,95 | 9,88 | 8,95 | 9,15 | 1,95% | - |
| 28.08.2024 | 9,20 | 9,43 | 8,95 | 8,98 | -2,18% | - |
| 27.08.2024 | 9,10 | 9,33 | 8,73 | 9,18 | -0,81% | - |
| 26.08.2024 | 9,20 | 9,75 | 8,95 | 9,25 | -1,07% | - |
| 23.08.2024 | 9,73 | 10,30 | 9,13 | 9,35 | -4,10% | - |
| 22.08.2024 | 9,60 | 10,20 | 9,25 | 9,75 | 0,00% | - |
| 21.08.2024 | 8,90 | 10,08 | 8,78 | 9,75 | 9,55% | - |