16,735$
-5,35%
Echtzeit-Aktienkurs IGM Biosciences
Bid:
Ask:
Aktienkurse zur IGM Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.273.975,00 |
| 16.09.2024 | 12,40 | 15,88 | 12,35 | 15,84 | 28,78% | 521.051,00 |
| 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% | 155.108,00 |
| 11.09.2024 | 11,28 | 11,83 | 10,96 | 11,75 | 4,26% | 132.934,00 |
| 10.09.2024 | 10,36 | 11,31 | 10,36 | 11,27 | 10,38% | 206.973,00 |
| 09.09.2024 | 9,41 | 10,47 | 9,41 | 10,21 | 9,67% | 149.942,00 |
| 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% | 196.665,00 |
| 04.09.2024 | 9,63 | 10,95 | 9,62 | 10,40 | 5,37% | 205.981,00 |
| 03.09.2024 | 10,14 | 10,88 | 9,83 | 9,87 | -3,14% | 165.761,00 |
| 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% | 140.591,00 |
| 28.08.2024 | 10,09 | 10,48 | 9,95 | 9,97 | -2,54% | 137.779,00 |
| 27.08.2024 | 10,15 | 10,39 | 9,72 | 10,23 | -1,16% | 66.308,00 |
| 26.08.2024 | 10,52 | 10,91 | 9,96 | 10,35 | -0,96% | 159.793,00 |
| 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% | 201.795,00 |
| 21.08.2024 | 9,95 | 11,22 | 9,84 | 10,86 | 9,26% | 259.548,00 |
| 20.08.2024 | 9,55 | 10,07 | 9,32 | 9,94 | 3,65% | 147.149,00 |
| 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% | 207.726,00 |
| 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% | 148.682,00 |
| 12.08.2024 | 8,63 | 8,91 | 8,35 | 8,83 | 2,44% | 200.868,00 |
| 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% | 105.163,00 |
| 07.08.2024 | 9,59 | 9,60 | 8,20 | 8,47 | -8,53% | 205.177,00 |
| 06.08.2024 | 8,52 | 9,34 | 8,17 | 9,26 | 10,37% | 248.551,00 |
| 05.08.2024 | 7,86 | 8,39 | 7,48 | 8,39 | -4,11% | 403.445,00 |
| 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% | 276.709,00 |
| 31.07.2024 | 10,89 | 11,41 | 10,60 | 11,16 | 2,10% | 187.358,00 |
| 30.07.2024 | 11,17 | 11,57 | 10,67 | 10,93 | -3,87% | 195.678,00 |
| 29.07.2024 | 11,23 | 11,66 | 10,89 | 11,37 | 1,70% | 272.634,00 |
| 26.07.2024 | 12,07 | 12,25 | 10,94 | 11,18 | -7,60% | 359.253,00 |
| 25.07.2024 | 12,20 | 14,38 | 11,95 | 12,10 | -1,79% | 561.000,00 |
| 24.07.2024 | 11,60 | 12,84 | 11,17 | 12,32 | 6,21% | 356.312,00 |
| 23.07.2024 | 10,40 | 12,30 | 10,30 | 11,60 | 12,51% | 518.247,00 |
| 22.07.2024 | 10,75 | 11,05 | 9,84 | 10,31 | -4,00% | 447.705,00 |
| 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% | 1.011.916,00 |
| 17.07.2024 | 11,55 | 12,19 | 11,16 | 11,93 | 1,97% | 590.525,00 |
| 16.07.2024 | 10,37 | 11,84 | 9,60 | 11,70 | 13,37% | 527.800,00 |
| 15.07.2024 | 9,59 | 11,00 | 9,29 | 10,32 | 7,05% | 470.858,00 |
| 12.07.2024 | 9,63 | 10,85 | 8,99 | 9,64 | 3,66% | 712.057,00 |
| 11.07.2024 | 7,37 | 9,30 | 7,36 | 9,30 | 32,67% | 663.082,00 |
| 10.07.2024 | 7,29 | 7,39 | 6,67 | 7,01 | -5,14% | 209.224,00 |
| 09.07.2024 | 6,69 | 7,39 | 6,49 | 7,39 | 10,30% | 132.664,00 |
| 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% | 125.766,00 |
| 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% | 122.495,00 |
| 26.06.2024 | 6,78 | 6,95 | 6,62 | 6,72 | -1,75% | 136.449,00 |
| 25.06.2024 | 7,32 | 7,32 | 6,58 | 6,84 | -6,04% | 141.984,00 |
| 24.06.2024 | 7,16 | 7,49 | 7,12 | 7,28 | -0,27% | 112.082,00 |
| 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% | 400.449,00 |
| 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% | 196.174,00 |
| 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% | 145.985,00 |
| 12.06.2024 | 8,30 | 8,81 | 8,00 | 8,08 | 0,62% | 135.101,00 |
| 11.06.2024 | 7,71 | 8,08 | 7,15 | 8,03 | 3,75% | 631.294,00 |
| 10.06.2024 | 8,18 | 8,28 | 7,58 | 7,74 | -5,84% | 418.445,00 |
| 07.06.2024 | 8,11 | 8,39 | 8,01 | 8,22 | 0,12% | 84.446,00 |
| 06.06.2024 | 8,39 | 8,78 | 7,90 | 8,21 | -1,20% | 496.402,00 |
| 05.06.2024 | 8,11 | 8,45 | 7,87 | 8,31 | 2,72% | 342.118,00 |
| 04.06.2024 | 8,43 | 8,49 | 8,00 | 8,09 | -4,66% | 468.666,00 |
| 03.06.2024 | 8,50 | 8,62 | 8,04 | 8,49 | 1,86% | 735.846,00 |
| 31.05.2024 | 8,80 | 8,96 | 8,18 | 8,33 | -4,36% | 240.247,00 |
| 30.05.2024 | 9,21 | 9,21 | 8,63 | 8,71 | -3,76% | 138.874,00 |
| 29.05.2024 | 9,13 | 9,21 | 8,70 | 9,05 | -1,74% | 135.218,00 |
| 28.05.2024 | 9,60 | 9,62 | 8,99 | 9,21 | -3,56% | 176.835,00 |
| 24.05.2024 | 10,31 | 10,37 | 9,44 | 9,55 | -4,93% | 196.359,00 |
| 23.05.2024 | 11,48 | 11,60 | 9,89 | 10,05 | -12,42% | 549.647,00 |
| 22.05.2024 | 9,25 | 12,31 | 9,00 | 11,47 | 36,39% | 3.181.089,00 |
| 21.05.2024 | 8,30 | 8,62 | 8,04 | 8,41 | 0,48% | 416.095,00 |
| 20.05.2024 | 9,27 | 9,43 | 8,30 | 8,37 | -9,22% | 200.215,00 |
| 17.05.2024 | 9,36 | 9,70 | 9,02 | 9,22 | -0,75% | 82.373,00 |
| 16.05.2024 | 9,50 | 9,67 | 9,14 | 9,29 | -2,11% | 132.987,00 |
| 15.05.2024 | 9,53 | 10,03 | 9,22 | 9,49 | 3,15% | 373.760,00 |
| 14.05.2024 | 9,36 | 9,84 | 9,09 | 9,20 | -0,43% | 148.950,00 |
| 13.05.2024 | 9,54 | 10,13 | 9,08 | 9,24 | -1,07% | 321.004,00 |
| 10.05.2024 | 10,16 | 10,64 | 9,33 | 9,34 | -7,71% | 242.757,00 |
| 09.05.2024 | 8,98 | 10,25 | 8,74 | 10,12 | 8,35% | 231.609,00 |
| 08.05.2024 | 9,72 | 9,78 | 9,15 | 9,34 | -5,94% | 200.311,00 |
| 07.05.2024 | 10,02 | 10,27 | 9,83 | 9,93 | -0,90% | 263.284,00 |
| 06.05.2024 | 9,85 | 10,31 | 9,64 | 10,02 | -0,50% | 163.376,00 |
| 03.05.2024 | 9,73 | 10,19 | 9,72 | 10,07 | 6,79% | 182.448,00 |
| 02.05.2024 | 9,67 | 9,67 | 9,09 | 9,43 | -0,21% | 190.571,00 |
| 01.05.2024 | 9,63 | 10,19 | 9,38 | 9,45 | -1,87% | 187.893,00 |
| 30.04.2024 | 9,50 | 9,86 | 9,15 | 9,63 | -0,72% | 248.638,00 |
| 29.04.2024 | 9,46 | 10,47 | 9,38 | 9,70 | 3,19% | 599.162,00 |
| 26.04.2024 | 7,74 | 9,48 | 7,41 | 9,40 | 22,88% | 468.943,00 |