6,500$
7,26%
Echtzeit-Aktienkurs I-Mab
Bid:
Ask:
Aktienkurse zur I-Mab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,57 | 6,10 | 5,45 | 6,06 | 4,66% | 2.230.518,00 |
| 13.10.2025 | 4,87 | 6,16 | 4,76 | 5,79 | 21,38% | 4.586.073,00 |
| 10.10.2025 | 4,85 | 4,93 | 4,32 | 4,77 | -1,65% | 2.047.208,00 |
| 09.10.2025 | 5,05 | 5,13 | 4,81 | 4,85 | -4,34% | 1.457.321,00 |
| 08.10.2025 | 4,43 | 5,55 | 4,40 | 5,07 | 16,02% | 5.672.052,00 |
| 07.10.2025 | 4,44 | 4,50 | 4,19 | 4,37 | 0,46% | 1.113.088,00 |
| 06.10.2025 | 4,43 | 4,47 | 3,98 | 4,35 | 1,05% | 2.081.139,00 |
| 03.10.2025 | 4,30 | 4,50 | 4,29 | 4,31 | 4,24% | 195.814,00 |
| 02.10.2025 | 4,00 | 4,15 | 3,91 | 4,13 | 6,99% | 1.715.698,00 |
| 01.10.2025 | 3,69 | 4,07 | 3,69 | 3,86 | 2,12% | 2.488.923,00 |
| 30.09.2025 | 3,60 | 3,93 | 3,46 | 3,78 | 10,53% | 2.877.753,00 |
| 29.09.2025 | 3,60 | 3,62 | 3,40 | 3,42 | -1,72% | 1.420.899,00 |
| 26.09.2025 | 3,55 | 3,60 | 3,43 | 3,48 | -1,14% | 288.293,00 |
| 25.09.2025 | 3,65 | 3,70 | 3,46 | 3,52 | -1,12% | 430.463,00 |
| 24.09.2025 | 3,83 | 3,87 | 3,52 | 3,56 | -7,77% | 958.373,00 |
| 23.09.2025 | 3,90 | 4,02 | 3,80 | 3,86 | -0,52% | 723.514,00 |
| 22.09.2025 | 3,71 | 3,91 | 3,55 | 3,88 | 2,37% | 629.114,00 |
| 19.09.2025 | 3,65 | 3,86 | 3,60 | 3,79 | 3,84% | 1.625.269,00 |
| 18.09.2025 | 3,69 | 3,81 | 3,52 | 3,65 | -1,35% | 1.619.679,00 |
| 17.09.2025 | 3,60 | 3,81 | 3,52 | 3,70 | -0,54% | 1.496.379,00 |
| 16.09.2025 | 3,62 | 3,86 | 3,52 | 3,72 | 2,76% | 1.191.458,00 |
| 15.09.2025 | 3,96 | 4,02 | 3,57 | 3,62 | -11,49% | 1.641.876,00 |
| 12.09.2025 | 3,90 | 4,14 | 3,76 | 4,09 | 4,87% | 1.375.096,00 |
| 11.09.2025 | 4,05 | 4,14 | 3,85 | 3,90 | -6,70% | 1.612.149,00 |
| 10.09.2025 | 4,25 | 4,27 | 3,20 | 4,18 | -9,13% | 6.310.949,00 |
| 09.09.2025 | 4,45 | 4,64 | 4,29 | 4,60 | 7,73% | 1.077.720,00 |
| 08.09.2025 | 4,43 | 4,48 | 4,21 | 4,27 | -2,51% | 525.906,00 |
| 05.09.2025 | 4,45 | 4,60 | 4,32 | 4,38 | 0,69% | 1.199.808,00 |
| 04.09.2025 | 4,53 | 4,53 | 4,17 | 4,35 | -6,55% | 1.308.913,00 |
| 03.09.2025 | 4,54 | 4,69 | 4,50 | 4,66 | 6,52% | 1.388.315,00 |
| 02.09.2025 | 4,16 | 4,47 | 4,15 | 4,37 | 5,05% | 1.033.483,00 |
| 29.08.2025 | 4,31 | 4,42 | 3,95 | 4,16 | -2,12% | 1.402.652,00 |
| 28.08.2025 | 4,46 | 4,84 | 4,22 | 4,25 | -5,56% | 1.624.486,00 |
| 27.08.2025 | 4,97 | 4,97 | 4,36 | 4,50 | -13,13% | 2.372.197,00 |
| 26.08.2025 | 4,95 | 5,25 | 4,86 | 5,18 | 7,47% | 852.918,00 |
| 25.08.2025 | 5,20 | 5,41 | 4,75 | 4,82 | -5,30% | 2.092.778,00 |
| 22.08.2025 | 4,75 | 5,64 | 4,74 | 5,09 | 8,07% | 3.480.945,00 |
| 21.08.2025 | 4,38 | 4,90 | 4,34 | 4,71 | 4,20% | 1.217.861,00 |
| 20.08.2025 | 4,15 | 4,69 | 4,13 | 4,52 | 7,36% | 1.494.346,00 |
| 19.08.2025 | 5,08 | 5,14 | 4,21 | 4,21 | -17,29% | 2.749.216,00 |
| 18.08.2025 | 4,95 | 5,28 | 4,73 | 5,09 | 4,52% | 1.726.239,00 |
| 15.08.2025 | 5,22 | 5,90 | 4,71 | 4,87 | -5,62% | 4.917.258,00 |
| 14.08.2025 | 4,40 | 5,35 | 4,33 | 5,16 | 21,70% | 5.566.449,00 |
| 13.08.2025 | 3,90 | 4,37 | 3,89 | 4,24 | 10,13% | 2.219.906,00 |
| 12.08.2025 | 3,82 | 3,86 | 3,62 | 3,85 | -1,03% | 989.510,00 |
| 11.08.2025 | 3,49 | 3,94 | 3,45 | 3,89 | 14,08% | 2.853.637,00 |
| 08.08.2025 | 3,59 | 3,66 | 3,30 | 3,41 | -2,85% | 1.134.490,00 |
| 07.08.2025 | 3,74 | 4,18 | 3,43 | 3,51 | -6,15% | 3.863.115,00 |
| 06.08.2025 | 3,37 | 4,10 | 3,37 | 3,74 | 10,98% | 4.902.643,00 |
| 05.08.2025 | 3,05 | 3,40 | 2,93 | 3,37 | 15,02% | 3.515.365,00 |
| 04.08.2025 | 3,08 | 3,12 | 2,78 | 2,93 | 11,83% | 4.890.441,00 |
| 01.08.2025 | 2,26 | 3,44 | 2,25 | 2,62 | 30,35% | 44.554.254,00 |
| 31.07.2025 | 2,03 | 2,13 | 1,94 | 2,01 | -0,99% | 269.080,00 |
| 30.07.2025 | 1,75 | 2,18 | 1,75 | 2,03 | 19,41% | 1.815.338,00 |
| 29.07.2025 | 1,88 | 1,91 | 1,65 | 1,70 | -9,09% | 581.726,00 |
| 28.07.2025 | 2,14 | 2,14 | 1,83 | 1,87 | -11,37% | 562.128,00 |
| 25.07.2025 | 2,12 | 2,15 | 2,08 | 2,11 | -0,47% | 105.961,00 |
| 24.07.2025 | 2,10 | 2,13 | 2,08 | 2,12 | 0,47% | 93.817,00 |
| 23.07.2025 | 2,10 | 2,13 | 2,01 | 2,11 | 1,44% | 271.811,00 |
| 22.07.2025 | 2,09 | 2,12 | 2,02 | 2,08 | -1,89% | 258.425,00 |
| 21.07.2025 | 2,11 | 2,16 | 2,06 | 2,12 | 0,95% | 113.101,00 |
| 18.07.2025 | 2,16 | 2,23 | 2,10 | 2,10 | -2,78% | 151.609,00 |
| 17.07.2025 | 2,16 | 2,24 | 2,12 | 2,16 | 0,47% | 170.577,00 |
| 16.07.2025 | 2,13 | 2,25 | 2,10 | 2,15 | 2,38% | 151.359,00 |
| 15.07.2025 | 2,14 | 2,19 | 2,09 | 2,10 | -1,87% | 102.716,00 |
| 14.07.2025 | 2,08 | 2,18 | 2,06 | 2,14 | 0,47% | 141.451,00 |
| 11.07.2025 | 2,08 | 2,19 | 2,08 | 2,13 | 3,90% | 224.336,00 |
| 10.07.2025 | 2,30 | 2,37 | 2,05 | 2,05 | -11,26% | 391.314,00 |
| 09.07.2025 | 2,22 | 2,41 | 2,22 | 2,31 | 5,00% | 371.430,00 |
| 08.07.2025 | 2,13 | 2,25 | 2,10 | 2,20 | 5,26% | 444.646,00 |
| 07.07.2025 | 2,07 | 2,24 | 2,02 | 2,09 | -2,79% | 349.246,00 |
| 03.07.2025 | 2,31 | 2,37 | 2,10 | 2,15 | -5,29% | 358.562,00 |
| 02.07.2025 | 2,36 | 2,50 | 2,22 | 2,27 | -3,81% | 485.097,00 |
| 01.07.2025 | 2,43 | 2,50 | 2,24 | 2,36 | -2,48% | 452.641,00 |
| 30.06.2025 | 2,74 | 2,74 | 2,34 | 2,42 | -5,84% | 587.274,00 |
| 27.06.2025 | 2,12 | 2,85 | 2,09 | 2,57 | 27,23% | 2.591.441,00 |
| 26.06.2025 | 2,95 | 2,95 | 2,00 | 2,02 | -27,34% | 1.820.773,00 |
| 25.06.2025 | 2,40 | 2,86 | 2,39 | 2,78 | 17,30% | 1.169.430,00 |
| 24.06.2025 | 2,49 | 2,54 | 2,35 | 2,37 | -3,66% | 280.685,00 |
| 23.06.2025 | 2,53 | 2,59 | 2,39 | 2,46 | -1,60% | 354.359,00 |
| 20.06.2025 | 2,35 | 2,55 | 2,33 | 2,50 | 7,30% | 368.915,00 |
| 18.06.2025 | 2,41 | 2,47 | 2,29 | 2,33 | -5,67% | 360.754,00 |
| 17.06.2025 | 2,48 | 2,69 | 2,40 | 2,47 | -1,98% | 357.771,00 |
| 16.06.2025 | 2,48 | 2,57 | 2,39 | 2,52 | 1,20% | 509.899,00 |
| 13.06.2025 | 2,50 | 2,58 | 2,45 | 2,49 | -3,49% | 390.785,00 |
| 12.06.2025 | 2,38 | 2,69 | 2,37 | 2,58 | 3,61% | 506.534,00 |
| 11.06.2025 | 2,74 | 2,76 | 2,45 | 2,49 | -5,68% | 693.700,00 |
| 10.06.2025 | 2,89 | 2,96 | 2,48 | 2,64 | -5,71% | 1.143.376,00 |
| 09.06.2025 | 2,55 | 3,08 | 2,55 | 2,80 | 14,29% | 2.105.703,00 |
| 06.06.2025 | 2,50 | 2,70 | 2,31 | 2,45 | 7,46% | 1.678.511,00 |
| 05.06.2025 | 1,88 | 2,68 | 1,83 | 2,28 | 27,37% | 3.332.940,00 |
| 04.06.2025 | 1,80 | 2,01 | 1,73 | 1,79 | -4,28% | 1.349.096,00 |
| 03.06.2025 | 1,28 | 1,97 | 1,28 | 1,87 | 46,09% | 3.770.495,00 |
| 02.06.2025 | 1,34 | 1,34 | 1,20 | 1,28 | -2,29% | 219.987,00 |
| 30.05.2025 | 1,44 | 1,44 | 1,25 | 1,31 | 3,97% | 520.653,00 |
| 29.05.2025 | 1,26 | 1,47 | 1,24 | 1,26 | 7,69% | 956.341,00 |
| 28.05.2025 | 1,07 | 1,28 | 1,06 | 1,17 | 12,50% | 1.032.070,00 |
| 27.05.2025 | 0,99 | 1,07 | 0,99 | 1,04 | 5,05% | 169.940,00 |
| 23.05.2025 | 1,02 | 1,08 | 0,98 | 0,99 | -5,71% | 184.473,00 |
| 22.05.2025 | 0,94 | 1,09 | 0,94 | 1,05 | 11,32% | 338.750,00 |