1,100€
8,91%
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 | 1,07 | 5,94% | - |
| 22.05.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | - |
| 21.05.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -0,95% | - |
| 20.05.2025 | 1,09 | 1,09 | 1,05 | 1,05 | 0,96% | - |
| 19.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 16.05.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 3,00% | - |
| 15.05.2025 | 1,01 | 1,01 | 1,00 | 1,00 | 1,52% | - |
| 14.05.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -3,43% | - |
| 13.05.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -0,97% | - |
| 12.05.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 09.05.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 4,57% | - |
| 08.05.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,01% | - |
| 07.05.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -8,72% | - |
| 06.05.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -8,40% | - |
| 05.05.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 02.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 30.04.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 2,75% | - |
| 29.04.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,39% | - |
| 28.04.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 25.04.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -5,74% | - |
| 24.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 23.04.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 3,51% | - |
| 22.04.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 8,57% | - |
| 17.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 16.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -2,75% | - |
| 15.04.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 7,92% | - |
| 14.04.2025 | 1,06 | 1,06 | 1,01 | 1,01 | 10,38% | - |
| 11.04.2025 | 0,94 | 0,94 | 0,92 | 0,92 | 3,39% | - |
| 10.04.2025 | 0,96 | 0,96 | 0,89 | 0,89 | 0,57% | - |
| 09.04.2025 | 0,92 | 0,92 | 0,88 | 0,88 | -12,00% | - |
| 08.04.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -0,99% | - |
| 07.04.2025 | 0,98 | 1,01 | 0,98 | 1,01 | 2,02% | - |
| 04.04.2025 | 1,04 | 1,04 | 0,99 | 0,99 | -2,94% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -2,86% | - |
| 02.04.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 1,94% | - |
| 01.04.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 31.03.2025 | 1,13 | 1,13 | 1,05 | 1,05 | -6,25% | - |
| 28.03.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -2,61% | - |
| 27.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 4,55% | - |
| 26.03.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -0,90% | - |
| 25.03.2025 | 1,15 | 1,15 | 1,11 | 1,11 | 3,74% | - |
| 24.03.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 0,94% | - |
| 21.03.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -6,19% | - |
| 20.03.2025 | 1,16 | 1,16 | 1,13 | 1,13 | 2,73% | - |
| 19.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 18.03.2025 | 1,11 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 17.03.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -3,57% | - |
| 14.03.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -9,68% | - |
| 13.03.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 12.03.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 5,08% | - |
| 11.03.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 10.03.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,85% | - |
| 07.03.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -1,67% | - |
| 06.03.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,20 | 1,20 | 8,11% | - |
| 04.03.2025 | 1,20 | 1,20 | 1,11 | 1,11 | -8,26% | - |
| 03.03.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -1,63% | - |
| 28.02.2025 | 1,28 | 1,29 | 1,23 | 1,23 | 0,00% | 115,00 |
| 27.02.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 26.02.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 25.02.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 1,65% | - |
| 24.02.2025 | 1,31 | 1,31 | 1,21 | 1,21 | -9,02% | - |
| 21.02.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 20.02.2025 | 1,45 | 1,45 | 1,33 | 1,33 | -3,62% | - |
| 19.02.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 2,22% | - |
| 18.02.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 17.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 14.02.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 4,72% | - |
| 13.02.2025 | 1,32 | 1,32 | 1,27 | 1,27 | 2,42% | - |
| 12.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | - |
| 11.02.2025 | 1,33 | 1,33 | 1,18 | 1,18 | -11,28% | - |
| 10.02.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -6,99% | - |
| 07.02.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 06.02.2025 | 1,52 | 1,52 | 1,43 | 1,43 | -4,67% | - |
| 05.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 7,91% | - |
| 04.02.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 1,46% | - |
| 03.02.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -4,86% | - |
| 31.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 30.01.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 29.01.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -5,26% | - |
| 28.01.2025 | 1,58 | 1,58 | 1,52 | 1,52 | 0,00% | - |
| 27.01.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -1,94% | - |
| 24.01.2025 | 1,63 | 1,63 | 1,55 | 1,55 | 0,65% | - |
| 23.01.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -11,49% | - |
| 22.01.2025 | 1,63 | 1,74 | 1,63 | 1,74 | 7,41% | - |
| 21.01.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -5,26% | - |
| 20.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 17.01.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -1,71% | - |
| 16.01.2025 | 1,93 | 1,93 | 1,75 | 1,75 | 12,90% | - |
| 15.01.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -5,49% | - |
| 14.01.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -15,46% | - |
| 13.01.2025 | 2,00 | 2,00 | 1,94 | 1,94 | 3,19% | - |
| 10.01.2025 | 3,99 | 3,99 | 1,79 | 1,88 | -68,67% | - |
| 09.01.2025 | 6,00 | 6,03 | 6,00 | 6,00 | -6,61% | - |
| 08.01.2025 | 6,58 | 6,65 | 6,10 | 6,43 | -3,38% | - |
| 07.01.2025 | 6,23 | 6,85 | 6,20 | 6,65 | 5,98% | - |
| 06.01.2025 | 6,38 | 6,55 | 6,18 | 6,28 | -1,57% | - |
| 03.01.2025 | 6,05 | 6,85 | 6,03 | 6,38 | 3,66% | - |
| 02.01.2025 | 5,90 | 6,28 | 5,90 | 6,15 | 0,82% | - |
| 30.12.2024 | 6,10 | 6,10 | 6,10 | 6,10 | 0,83% | - |