1,192$
-0,64%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 1,69% | 121.105,00 |
| 21.05.2025 | 1,21 | 1,26 | 1,13 | 1,18 | -4,84% | 202.622,00 |
| 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% | 189.553,00 |
| 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% | 164.041,00 |
| 14.05.2025 | 1,10 | 1,16 | 1,08 | 1,14 | -0,87% | 185.595,00 |
| 13.05.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -3,36% | 85.777,00 |
| 12.05.2025 | 1,14 | 1,23 | 1,14 | 1,19 | 5,31% | 142.631,00 |
| 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% | 78.514,00 |
| 07.05.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -2,56% | 151.459,00 |
| 06.05.2025 | 1,28 | 1,30 | 1,15 | 1,17 | -9,30% | 234.821,00 |
| 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 | -3,25% | 43.879,00 |
| 30.04.2025 | 1,31 | 1,40 | 1,31 | 1,39 | 5,73% | 178.271,00 |
| 29.04.2025 | 1,28 | 1,33 | 1,26 | 1,31 | 0,77% | 96.590,00 |
| 28.04.2025 | 1,31 | 1,35 | 1,24 | 1,30 | -1,52% | 144.991,00 |
| 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% | 276.619,00 |
| 22.04.2025 | 1,27 | 1,47 | 1,23 | 1,46 | 14,06% | 319.165,00 |
| 21.04.2025 | 1,22 | 1,33 | 1,22 | 1,28 | 4,92% | 207.603,00 |
| 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% | 282.492,00 |
| 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% | 255.763,00 |
| 08.04.2025 | 1,13 | 1,14 | 1,01 | 1,02 | -8,93% | 115.073,00 |
| 07.04.2025 | 1,09 | 1,20 | 1,00 | 1,12 | -0,88% | 181.216,00 |
| 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% | 251.802,00 |
| 31.03.2025 | 1,19 | 1,20 | 1,12 | 1,16 | -6,85% | 245.931,00 |
| 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% | 115.547,00 |
| 26.03.2025 | 1,25 | 1,26 | 1,17 | 1,23 | -2,38% | 94.969,00 |
| 25.03.2025 | 1,26 | 1,27 | 1,22 | 1,26 | 0,00% | 157.091,00 |
| 24.03.2025 | 1,20 | 1,26 | 1,17 | 1,26 | 5,88% | 172.851,00 |
| 21.03.2025 | 1,19 | 1,22 | 1,15 | 1,19 | -0,83% | 240.374,00 |
| 20.03.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -5,51% | 125.355,00 |
| 19.03.2025 | 1,22 | 1,28 | 1,19 | 1,27 | 5,39% | 137.491,00 |
| 18.03.2025 | 1,22 | 1,25 | 1,18 | 1,21 | -2,03% | 152.553,00 |
| 17.03.2025 | 1,22 | 1,24 | 1,17 | 1,23 | -0,40% | 186.064,00 |
| 14.03.2025 | 1,27 | 1,28 | 1,19 | 1,24 | -4,26% | 274.190,00 |
| 13.03.2025 | 1,35 | 1,43 | 1,25 | 1,29 | -7,19% | 227.884,00 |
| 12.03.2025 | 1,36 | 1,42 | 1,34 | 1,39 | 0,00% | 244.903,00 |
| 11.03.2025 | 1,35 | 1,42 | 1,29 | 1,39 | 3,73% | 197.702,00 |
| 10.03.2025 | 1,29 | 1,37 | 1,28 | 1,34 | 1,52% | 209.993,00 |
| 07.03.2025 | 1,36 | 1,39 | 1,26 | 1,32 | -5,71% | 323.551,00 |
| 06.03.2025 | 1,33 | 1,43 | 1,32 | 1,40 | 4,09% | 221.371,00 |
| 05.03.2025 | 1,33 | 1,37 | 1,30 | 1,35 | 1,13% | 246.977,00 |
| 04.03.2025 | 1,24 | 1,33 | 1,20 | 1,33 | 5,56% | 264.659,00 |
| 03.03.2025 | 1,37 | 1,40 | 1,25 | 1,26 | -7,35% | 286.690,00 |
| 28.02.2025 | 1,34 | 1,40 | 1,30 | 1,36 | 0,74% | 141.686,00 |
| 27.02.2025 | 1,29 | 1,37 | 1,29 | 1,35 | 3,05% | 166.837,00 |
| 26.02.2025 | 1,30 | 1,38 | 1,30 | 1,31 | 0,00% | 95.848,00 |
| 25.02.2025 | 1,34 | 1,44 | 1,29 | 1,31 | -2,96% | 176.064,00 |
| 24.02.2025 | 1,39 | 1,39 | 1,30 | 1,35 | -2,17% | 203.871,00 |
| 21.02.2025 | 1,42 | 1,48 | 1,37 | 1,38 | -0,72% | 177.745,00 |
| 20.02.2025 | 1,55 | 1,55 | 1,39 | 1,39 | -8,55% | 199.623,00 |
| 19.02.2025 | 1,46 | 1,55 | 1,44 | 1,52 | 4,11% | 329.703,00 |
| 18.02.2025 | 1,43 | 1,52 | 1,41 | 1,46 | 1,67% | 334.042,00 |
| 17.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,42% | - |
| 14.02.2025 | 1,39 | 1,54 | 1,33 | 1,43 | 4,38% | 337.166,00 |
| 13.02.2025 | 1,40 | 1,43 | 1,33 | 1,37 | -0,72% | 241.901,00 |
| 12.02.2025 | 1,28 | 1,42 | 1,27 | 1,38 | 6,98% | 265.541,00 |
| 11.02.2025 | 1,37 | 1,37 | 1,26 | 1,29 | -6,52% | 360.643,00 |
| 10.02.2025 | 1,43 | 1,43 | 1,35 | 1,38 | -2,82% | 343.912,00 |
| 07.02.2025 | 1,50 | 1,57 | 1,42 | 1,42 | -5,33% | 395.765,00 |
| 06.02.2025 | 1,59 | 1,62 | 1,49 | 1,50 | -5,06% | 229.663,00 |
| 05.02.2025 | 1,55 | 1,67 | 1,55 | 1,58 | 0,64% | 281.819,00 |
| 04.02.2025 | 1,43 | 1,59 | 1,43 | 1,57 | 9,79% | 364.191,00 |
| 03.02.2025 | 1,47 | 1,50 | 1,37 | 1,43 | -5,30% | 322.024,00 |
| 31.01.2025 | 1,52 | 1,55 | 1,46 | 1,51 | 0,67% | 311.155,00 |
| 30.01.2025 | 1,47 | 1,59 | 1,47 | 1,50 | 2,04% | 271.477,00 |
| 29.01.2025 | 1,57 | 1,58 | 1,45 | 1,47 | -6,96% | 409.013,00 |
| 28.01.2025 | 1,67 | 1,67 | 1,55 | 1,58 | -4,82% | 447.531,00 |
| 27.01.2025 | 1,66 | 1,71 | 1,63 | 1,66 | -1,78% | 1.162.273,00 |
| 24.01.2025 | 1,70 | 1,78 | 1,63 | 1,69 | -1,74% | 575.086,00 |
| 23.01.2025 | 1,70 | 1,75 | 1,62 | 1,72 | 1,18% | 307.453,00 |
| 22.01.2025 | 1,76 | 1,92 | 1,69 | 1,70 | -0,58% | 720.393,00 |
| 21.01.2025 | 1,78 | 1,80 | 1,62 | 1,71 | -3,39% | 702.249,00 |
| 17.01.2025 | 1,88 | 1,91 | 1,75 | 1,77 | -3,28% | 320.664,00 |
| 16.01.2025 | 2,05 | 2,06 | 1,81 | 1,83 | -8,50% | 771.590,00 |
| 15.01.2025 | 1,75 | 2,06 | 1,59 | 2,00 | 16,96% | 2.792.635,00 |
| 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 |