3,230$
-7,71%
Echtzeit-Aktienkurs I-MAB
Bid:
Ask:
Aktienkurse zur I-MAB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,50 | 3,50 | 3,17 | 3,23 | -7,86% | 94.757,00 |
| 09.03.2026 | 3,48 | 3,71 | 3,04 | 3,50 | 0,14% | 465.299,00 |
| 06.03.2026 | 3,51 | 3,69 | 3,44 | 3,50 | -3,72% | 143.935,00 |
| 05.03.2026 | 3,18 | 3,86 | 3,18 | 3,63 | 16,72% | 252.417,00 |
| 04.03.2026 | 3,18 | 3,20 | 3,11 | 3,11 | -2,81% | 101.537,00 |
| 03.03.2026 | 3,31 | 3,46 | 3,20 | 3,20 | -7,25% | 227.378,00 |
| 02.03.2026 | 3,18 | 3,48 | 3,16 | 3,45 | 4,55% | 59.341,00 |
| 27.02.2026 | 3,21 | 3,36 | 3,07 | 3,30 | 0,15% | 197.258,00 |
| 26.02.2026 | 3,36 | 3,39 | 3,22 | 3,30 | 1,07% | 143.440,00 |
| 25.02.2026 | 3,36 | 3,36 | 3,05 | 3,26 | 0,31% | 115.133,00 |
| 24.02.2026 | 3,26 | 3,31 | 3,21 | 3,25 | 1,25% | 53.791,00 |
| 23.02.2026 | 3,30 | 3,37 | 3,21 | 3,21 | -2,43% | 54.579,00 |
| 20.02.2026 | 3,29 | 3,34 | 3,27 | 3,29 | -0,60% | 35.091,00 |
| 19.02.2026 | 3,26 | 3,34 | 3,22 | 3,31 | 0,61% | 69.651,00 |
| 18.02.2026 | 3,22 | 3,34 | 3,18 | 3,29 | 2,17% | 25.795,00 |
| 17.02.2026 | 3,28 | 3,31 | 3,06 | 3,22 | 0,31% | 59.329,00 |
| 13.02.2026 | 3,28 | 3,30 | 3,20 | 3,21 | -0,93% | 19.169,00 |
| 12.02.2026 | 3,40 | 3,40 | 3,23 | 3,24 | -4,42% | 28.204,00 |
| 11.02.2026 | 3,40 | 3,44 | 3,33 | 3,39 | -0,88% | 53.891,00 |
| 10.02.2026 | 3,48 | 3,48 | 3,30 | 3,42 | -1,30% | 227.512,00 |
| 09.02.2026 | 3,64 | 3,66 | 3,44 | 3,47 | -5,84% | 97.134,00 |
| 06.02.2026 | 3,41 | 3,73 | 3,40 | 3,68 | 10,51% | 55.240,00 |
| 05.02.2026 | 3,33 | 3,48 | 3,33 | 3,33 | -2,35% | 200.994,00 |
| 04.02.2026 | 3,49 | 3,49 | 3,31 | 3,41 | -1,87% | 83.552,00 |
| 03.02.2026 | 3,39 | 3,50 | 3,36 | 3,48 | 1,61% | 46.384,00 |
| 02.02.2026 | 3,39 | 3,42 | 3,07 | 3,42 | 3,32% | 85.911,00 |
| 30.01.2026 | 3,70 | 3,70 | 3,26 | 3,31 | -10,05% | 54.987,00 |
| 29.01.2026 | 3,80 | 3,91 | 3,68 | 3,68 | -4,66% | 90.549,00 |
| 28.01.2026 | 4,03 | 4,03 | 3,80 | 3,86 | -3,02% | 70.779,00 |
| 27.01.2026 | 3,96 | 4,08 | 3,96 | 3,98 | 0,38% | 49.677,00 |
| 26.01.2026 | 4,02 | 4,03 | 3,93 | 3,97 | 1,67% | 55.333,00 |
| 23.01.2026 | 3,87 | 4,04 | 3,87 | 3,90 | 0,52% | 76.187,00 |
| 22.01.2026 | 3,84 | 4,03 | 3,79 | 3,88 | 2,11% | 103.594,00 |
| 21.01.2026 | 3,92 | 3,92 | 3,73 | 3,80 | -2,89% | 83.474,00 |
| 20.01.2026 | 3,74 | 4,08 | 3,74 | 3,91 | 4,91% | 226.672,00 |
| 16.01.2026 | 3,74 | 3,87 | 3,72 | 3,73 | 1,91% | 88.877,00 |
| 15.01.2026 | 3,55 | 3,94 | 3,54 | 3,66 | 3,68% | 91.630,00 |
| 14.01.2026 | 3,68 | 3,68 | 3,47 | 3,53 | -4,08% | 80.352,00 |
| 13.01.2026 | 3,70 | 3,82 | 3,60 | 3,68 | -0,81% | 50.764,00 |
| 12.01.2026 | 3,68 | 3,80 | 3,37 | 3,71 | 0,27% | 150.432,00 |
| 09.01.2026 | 3,83 | 3,83 | 3,63 | 3,70 | -2,89% | 157.696,00 |
| 08.01.2026 | 3,94 | 3,94 | 3,71 | 3,81 | -4,99% | 132.527,00 |
| 07.01.2026 | 4,05 | 4,12 | 3,91 | 4,01 | 3,08% | 277.545,00 |
| 06.01.2026 | 4,51 | 5,24 | 3,81 | 3,89 | -10,78% | 246.274,00 |
| 05.01.2026 | 4,49 | 4,49 | 4,13 | 4,36 | 1,87% | 47.926,00 |
| 02.01.2026 | 4,15 | 4,37 | 4,15 | 4,28 | 7,73% | 54.899,00 |
| 31.12.2025 | 4,00 | 4,03 | 3,93 | 3,97 | 0,46% | 61.036,00 |
| 30.12.2025 | 4,05 | 4,18 | 3,93 | 3,96 | -1,74% | 92.585,00 |
| 29.12.2025 | 4,35 | 4,36 | 3,91 | 4,03 | -7,04% | 56.766,00 |
| 26.12.2025 | 4,48 | 4,52 | 4,33 | 4,33 | -6,07% | 54.295,00 |
| 24.12.2025 | 4,42 | 4,64 | 4,42 | 4,61 | 2,44% | 30.058,00 |
| 23.12.2025 | 4,36 | 4,53 | 4,36 | 4,50 | 2,51% | 65.023,00 |
| 22.12.2025 | 4,19 | 4,59 | 4,15 | 4,39 | 5,02% | 37.818,00 |
| 19.12.2025 | 3,94 | 4,25 | 3,94 | 4,18 | 5,56% | 62.975,00 |
| 18.12.2025 | 4,23 | 4,39 | 3,96 | 3,96 | -3,53% | 70.498,00 |
| 17.12.2025 | 4,27 | 4,27 | 4,07 | 4,11 | -1,68% | 55.190,00 |
| 16.12.2025 | 4,07 | 4,36 | 4,07 | 4,18 | 2,58% | 57.912,00 |
| 15.12.2025 | 4,00 | 4,09 | 3,97 | 4,07 | 2,01% | 54.516,00 |
| 12.12.2025 | 3,95 | 4,05 | 3,92 | 3,99 | 2,31% | 61.260,00 |
| 11.12.2025 | 4,05 | 4,06 | 3,90 | 3,90 | -3,70% | 45.553,00 |
| 10.12.2025 | 4,12 | 4,12 | 3,93 | 4,05 | 0,75% | 33.465,00 |
| 09.12.2025 | 3,98 | 4,11 | 3,97 | 4,02 | -0,50% | 47.652,00 |
| 08.12.2025 | 4,02 | 4,10 | 3,97 | 4,04 | -3,12% | 85.320,00 |
| 05.12.2025 | 4,01 | 4,18 | 3,91 | 4,17 | 4,51% | 109.128,00 |
| 04.12.2025 | 3,92 | 4,08 | 3,79 | 3,99 | 3,91% | 52.268,00 |
| 03.12.2025 | 3,72 | 3,89 | 3,63 | 3,84 | 4,92% | 57.504,00 |
| 02.12.2025 | 3,88 | 3,90 | 3,66 | 3,66 | -3,68% | 58.973,00 |
| 01.12.2025 | 3,83 | 3,85 | 3,77 | 3,80 | -1,04% | 24.181,00 |
| 28.11.2025 | 3,96 | 4,03 | 3,84 | 3,84 | -0,78% | 72.434,00 |
| 26.11.2025 | 3,96 | 4,02 | 3,83 | 3,87 | -0,77% | 93.538,00 |
| 25.11.2025 | 4,05 | 4,05 | 3,81 | 3,90 | -2,99% | 79.857,00 |
| 24.11.2025 | 4,30 | 4,30 | 4,00 | 4,02 | -4,51% | 48.731,00 |
| 21.11.2025 | 4,20 | 4,24 | 4,10 | 4,21 | 0,24% | 100.276,00 |
| 20.11.2025 | 4,60 | 4,70 | 4,15 | 4,20 | -7,08% | 72.459,00 |
| 19.11.2025 | 4,53 | 4,58 | 4,32 | 4,52 | -0,66% | 97.122,00 |
| 18.11.2025 | 4,28 | 4,65 | 4,15 | 4,55 | 3,64% | 69.529,00 |
| 17.11.2025 | 4,01 | 4,41 | 4,00 | 4,39 | 6,55% | 69.232,00 |
| 14.11.2025 | 3,98 | 4,35 | 3,98 | 4,12 | 0,24% | 55.012,00 |
| 13.11.2025 | 4,20 | 4,29 | 4,03 | 4,11 | -4,20% | 144.243,00 |
| 12.11.2025 | 4,24 | 4,37 | 4,15 | 4,29 | 1,42% | 53.785,00 |
| 11.11.2025 | 4,10 | 4,26 | 4,08 | 4,23 | -0,70% | 40.302,00 |
| 10.11.2025 | 4,22 | 4,30 | 4,07 | 4,26 | 4,93% | 50.714,00 |
| 07.11.2025 | 3,99 | 4,08 | 3,84 | 4,06 | -2,17% | 67.381,00 |
| 06.11.2025 | 4,28 | 4,28 | 4,07 | 4,15 | -2,81% | 86.453,00 |
| 05.11.2025 | 4,27 | 4,32 | 4,00 | 4,27 | -0,70% | 68.482,00 |
| 04.11.2025 | 4,60 | 4,73 | 4,27 | 4,30 | -8,90% | 88.849,00 |
| 03.11.2025 | 5,10 | 5,12 | 4,65 | 4,72 | -3,67% | 35.007,00 |
| 31.10.2025 | 4,65 | 5,00 | 4,65 | 4,90 | 9,50% | 171.571,00 |
| 30.10.2025 | 4,51 | 4,74 | 4,46 | 4,48 | -3,56% | 60.287,00 |
| 29.10.2025 | 4,70 | 4,77 | 4,49 | 4,64 | 0,00% | 833.200,00 |
| 28.10.2025 | 4,74 | 4,88 | 4,43 | 4,64 | -1,28% | 2.670.160,00 |
| 27.10.2025 | 4,40 | 4,75 | 4,39 | 4,70 | 11,37% | 1.347.481,00 |
| 24.10.2025 | 4,40 | 4,49 | 4,13 | 4,22 | -3,87% | 1.362.607,00 |
| 23.10.2025 | 4,76 | 4,81 | 4,33 | 4,39 | -8,92% | 1.364.504,00 |
| 22.10.2025 | 5,10 | 5,12 | 4,62 | 4,82 | -6,04% | 927.805,00 |
| 21.10.2025 | 5,26 | 5,33 | 4,97 | 5,13 | -1,72% | 755.946,00 |
| 20.10.2025 | 5,80 | 5,97 | 5,06 | 5,22 | -9,53% | 2.042.012,00 |
| 17.10.2025 | 6,30 | 6,39 | 4,85 | 5,77 | -12,04% | 4.096.476,00 |
| 16.10.2025 | 6,15 | 6,79 | 5,95 | 6,56 | 7,01% | 2.555.848,00 |
| 15.10.2025 | 6,34 | 6,72 | 6,00 | 6,13 | 1,16% | 1.496.449,00 |