1,080$
-2,70%
Echtzeit-Aktienkurs I-Mab
Bid:
Ask:
Aktienkurse zur I-Mab Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 1,10 | 1,14 | 1,08 | 1,08 | -2,70% | 283.369,00 |
| 19.09.2024 | 1,08 | 1,14 | 1,08 | 1,11 | 1,83% | 172.064,00 |
| 18.09.2024 | 1,09 | 1,10 | 1,06 | 1,09 | 0,00% | 98.291,00 |
| 17.09.2024 | 1,10 | 1,11 | 1,06 | 1,09 | 2,83% | 121.982,00 |
| 16.09.2024 | 1,08 | 1,08 | 1,04 | 1,06 | 0,00% | 67.999,00 |
| 13.09.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 1,92% | 114.588,00 |
| 12.09.2024 | 1,08 | 1,08 | 1,03 | 1,04 | -2,80% | 150.277,00 |
| 11.09.2024 | 1,08 | 1,10 | 1,05 | 1,07 | -1,83% | 58.523,00 |
| 10.09.2024 | 1,10 | 1,10 | 1,05 | 1,09 | 1,87% | 85.056,00 |
| 09.09.2024 | 1,04 | 1,10 | 1,04 | 1,07 | 3,88% | 82.078,00 |
| 06.09.2024 | 1,05 | 1,08 | 1,02 | 1,03 | -1,90% | 140.068,00 |
| 05.09.2024 | 1,06 | 1,09 | 1,04 | 1,05 | 0,00% | 116.567,00 |
| 04.09.2024 | 1,08 | 1,13 | 1,02 | 1,05 | 0,00% | 128.775,00 |
| 03.09.2024 | 1,19 | 1,26 | 1,05 | 1,05 | -7,08% | 279.605,00 |
| 30.08.2024 | 1,18 | 1,22 | 1,12 | 1,13 | 0,89% | 206.092,00 |
| 29.08.2024 | 1,18 | 1,18 | 1,12 | 1,12 | -4,27% | 98.670,00 |
| 28.08.2024 | 1,27 | 1,31 | 1,16 | 1,17 | -7,14% | 258.665,00 |
| 27.08.2024 | 1,41 | 1,41 | 1,18 | 1,26 | -3,08% | 384.049,00 |
| 26.08.2024 | 1,22 | 1,33 | 1,22 | 1,30 | 7,00% | 242.866,00 |
| 23.08.2024 | 1,21 | 1,25 | 1,19 | 1,22 | 1,25% | 122.695,00 |
| 22.08.2024 | 1,20 | 1,24 | 1,18 | 1,20 | 0,00% | 240.166,00 |
| 21.08.2024 | 1,21 | 1,22 | 1,16 | 1,20 | 0,00% | 386.024,00 |
| 20.08.2024 | 1,19 | 1,21 | 1,14 | 1,20 | 0,84% | 162.897,00 |
| 19.08.2024 | 1,21 | 1,31 | 1,18 | 1,19 | -0,83% | 266.520,00 |
| 16.08.2024 | 1,10 | 1,20 | 1,10 | 1,20 | 9,09% | 223.094,00 |
| 15.08.2024 | 1,08 | 1,10 | 1,06 | 1,10 | 3,77% | 151.407,00 |
| 14.08.2024 | 1,07 | 1,10 | 1,05 | 1,06 | 0,00% | 95.045,00 |
| 13.08.2024 | 1,05 | 1,10 | 1,04 | 1,06 | 0,00% | 307.919,00 |
| 12.08.2024 | 1,07 | 1,09 | 1,05 | 1,06 | 0,00% | 158.522,00 |
| 09.08.2024 | 1,06 | 1,11 | 1,04 | 1,06 | 0,95% | 219.216,00 |
| 08.08.2024 | 1,11 | 1,11 | 0,99 | 1,05 | -1,87% | 342.048,00 |
| 07.08.2024 | 1,13 | 1,24 | 1,07 | 1,07 | 0,94% | 187.939,00 |
| 06.08.2024 | 1,15 | 1,15 | 1,06 | 1,06 | -7,83% | 227.667,00 |
| 05.08.2024 | 1,20 | 1,20 | 1,09 | 1,15 | -8,73% | 389.238,00 |
| 02.08.2024 | 1,27 | 1,31 | 1,23 | 1,26 | -3,82% | 150.881,00 |
| 01.08.2024 | 1,39 | 1,40 | 1,30 | 1,31 | -5,76% | 230.113,00 |
| 31.07.2024 | 1,37 | 1,46 | 1,31 | 1,39 | 2,96% | 196.653,00 |
| 30.07.2024 | 1,37 | 1,39 | 1,34 | 1,35 | -0,74% | 91.398,00 |
| 29.07.2024 | 1,27 | 1,38 | 1,27 | 1,36 | 0,00% | 231.722,00 |
| 26.07.2024 | 1,40 | 1,44 | 1,20 | 1,36 | -2,86% | 300.488,00 |
| 25.07.2024 | 1,38 | 1,44 | 1,30 | 1,40 | -0,60% | 172.561,00 |
| 24.07.2024 | 1,42 | 1,47 | 1,39 | 1,41 | -1,50% | 145.417,00 |
| 23.07.2024 | 1,40 | 1,53 | 1,38 | 1,43 | 0,70% | 287.342,00 |
| 22.07.2024 | 1,45 | 1,50 | 1,36 | 1,42 | -0,70% | 181.737,00 |
| 19.07.2024 | 1,47 | 1,56 | 1,37 | 1,43 | -3,38% | 241.493,00 |
| 18.07.2024 | 1,57 | 1,57 | 1,43 | 1,48 | -1,99% | 231.190,00 |
| 17.07.2024 | 1,63 | 1,65 | 1,51 | 1,51 | -7,36% | 271.560,00 |
| 16.07.2024 | 1,63 | 1,64 | 1,55 | 1,63 | -0,61% | 375.242,00 |
| 15.07.2024 | 1,63 | 1,70 | 1,53 | 1,64 | -4,65% | 365.543,00 |
| 12.07.2024 | 1,58 | 1,78 | 1,56 | 1,72 | 8,86% | 355.050,00 |
| 11.07.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 4,64% | 314.419,00 |
| 10.07.2024 | 1,51 | 1,57 | 1,49 | 1,51 | -0,66% | 162.743,00 |
| 09.07.2024 | 1,59 | 1,63 | 1,52 | 1,52 | -2,56% | 89.058,00 |
| 08.07.2024 | 1,60 | 1,63 | 1,51 | 1,56 | -2,50% | 104.868,00 |
| 05.07.2024 | 1,50 | 1,61 | 1,50 | 1,60 | 6,67% | 153.189,00 |
| 03.07.2024 | 1,56 | 1,61 | 1,50 | 1,50 | -5,06% | 149.073,00 |
| 02.07.2024 | 1,61 | 1,63 | 1,57 | 1,58 | -2,47% | 146.147,00 |
| 01.07.2024 | 1,67 | 1,67 | 1,59 | 1,62 | -2,99% | 103.149,00 |
| 28.06.2024 | 1,71 | 1,73 | 1,60 | 1,67 | -1,18% | 110.690,00 |
| 27.06.2024 | 1,72 | 1,77 | 1,66 | 1,69 | -1,17% | 99.601,00 |
| 26.06.2024 | 1,70 | 1,76 | 1,68 | 1,71 | -0,87% | 161.237,00 |
| 25.06.2024 | 1,71 | 1,74 | 1,69 | 1,73 | 0,88% | 51.837,00 |
| 24.06.2024 | 1,67 | 1,73 | 1,67 | 1,71 | 1,79% | 83.441,00 |
| 21.06.2024 | 1,71 | 1,72 | 1,68 | 1,68 | -1,18% | 95.766,00 |
| 20.06.2024 | 1,76 | 1,78 | 1,67 | 1,70 | -3,95% | 183.835,00 |
| 18.06.2024 | 1,80 | 1,81 | 1,76 | 1,77 | -2,75% | 150.203,00 |
| 17.06.2024 | 1,82 | 1,84 | 1,77 | 1,82 | -1,09% | 145.855,00 |
| 14.06.2024 | 1,85 | 1,86 | 1,83 | 1,84 | -1,08% | 98.437,00 |
| 13.06.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 0,00% | 63.726,00 |
| 12.06.2024 | 1,87 | 1,87 | 1,83 | 1,86 | 0,00% | 221.282,00 |
| 11.06.2024 | 1,84 | 1,89 | 1,84 | 1,86 | 0,54% | 132.786,00 |
| 10.06.2024 | 1,91 | 1,91 | 1,84 | 1,85 | -1,60% | 181.086,00 |
| 07.06.2024 | 1,88 | 1,90 | 1,83 | 1,88 | 0,53% | 256.372,00 |
| 06.06.2024 | 1,91 | 1,93 | 1,82 | 1,87 | -1,58% | 372.020,00 |
| 05.06.2024 | 1,98 | 2,00 | 1,72 | 1,90 | 1,06% | 1.062.834,00 |
| 04.06.2024 | 1,56 | 2,00 | 1,55 | 1,88 | 18,99% | 2.090.383,00 |
| 03.06.2024 | 1,67 | 1,67 | 1,51 | 1,58 | -4,82% | 289.136,00 |
| 31.05.2024 | 1,74 | 1,75 | 1,66 | 1,66 | -4,60% | 159.223,00 |
| 30.05.2024 | 1,79 | 1,79 | 1,73 | 1,74 | -0,57% | 48.579,00 |
| 29.05.2024 | 1,74 | 1,78 | 1,74 | 1,75 | 0,00% | 85.183,00 |
| 28.05.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 0,00% | 177.785,00 |
| 24.05.2024 | 1,74 | 1,77 | 1,74 | 1,75 | 0,00% | 140.236,00 |
| 23.05.2024 | 1,76 | 1,78 | 1,74 | 1,75 | -0,57% | 109.244,00 |
| 22.05.2024 | 1,77 | 1,80 | 1,75 | 1,76 | 0,00% | 115.999,00 |
| 21.05.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,28% | 108.320,00 |
| 20.05.2024 | 1,75 | 1,78 | 1,74 | 1,76 | 0,29% | 147.096,00 |
| 17.05.2024 | 1,75 | 1,77 | 1,74 | 1,75 | -1,13% | 271.983,00 |
| 16.05.2024 | 1,83 | 1,84 | 1,73 | 1,77 | -2,75% | 384.179,00 |
| 15.05.2024 | 1,87 | 1,91 | 1,82 | 1,82 | -1,62% | 156.132,00 |
| 14.05.2024 | 1,79 | 1,87 | 1,79 | 1,85 | 2,21% | 148.529,00 |
| 13.05.2024 | 1,79 | 1,87 | 1,79 | 1,81 | 1,69% | 156.316,00 |
| 10.05.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -2,20% | 69.573,00 |
| 09.05.2024 | 1,78 | 1,83 | 1,78 | 1,82 | 1,68% | 64.404,00 |
| 08.05.2024 | 1,81 | 1,86 | 1,78 | 1,79 | -1,38% | 96.262,00 |
| 07.05.2024 | 1,79 | 1,90 | 1,78 | 1,82 | 1,40% | 178.814,00 |
| 06.05.2024 | 1,82 | 1,82 | 1,76 | 1,79 | 1,70% | 65.796,00 |
| 03.05.2024 | 1,81 | 1,83 | 1,76 | 1,76 | 0,00% | 126.493,00 |
| 02.05.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | 96.689,00 |
| 01.05.2024 | 1,77 | 1,82 | 1,73 | 1,76 | -0,98% | 119.531,00 |
| 30.04.2024 | 1,79 | 1,81 | 1,76 | 1,78 | -1,25% | 146.305,00 |