6,260$
0,16%
Echtzeit-Aktienkurs ImageneBio Inc
Bid:
Ask:
Aktienkurse zur ImageneBio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,22 | 6,42 | 6,17 | 6,24 | -0,16% | 44.429,00 |
| 16.12.2025 | 6,20 | 6,46 | 6,20 | 6,25 | 1,30% | 51.893,00 |
| 15.12.2025 | 6,51 | 6,68 | 6,11 | 6,17 | -5,08% | 80.768,00 |
| 12.12.2025 | 6,36 | 6,55 | 6,36 | 6,50 | 0,46% | 98.212,00 |
| 11.12.2025 | 6,61 | 6,61 | 6,37 | 6,47 | 0,62% | 44.135,00 |
| 10.12.2025 | 6,55 | 6,66 | 6,33 | 6,43 | -2,72% | 35.406,00 |
| 09.12.2025 | 6,55 | 6,88 | 6,41 | 6,61 | 1,07% | 168.287,00 |
| 08.12.2025 | 6,41 | 6,56 | 6,31 | 6,54 | 1,08% | 43.367,00 |
| 05.12.2025 | 6,80 | 6,80 | 6,44 | 6,47 | -4,57% | 47.377,00 |
| 04.12.2025 | 6,70 | 7,07 | 6,59 | 6,78 | 2,26% | 71.806,00 |
| 03.12.2025 | 6,25 | 6,82 | 6,25 | 6,63 | 6,76% | 44.488,00 |
| 02.12.2025 | 6,84 | 6,84 | 6,19 | 6,21 | -7,31% | 111.864,00 |
| 01.12.2025 | 7,07 | 7,21 | 6,69 | 6,70 | -2,90% | 113.442,00 |
| 28.11.2025 | 7,19 | 7,20 | 6,90 | 6,90 | -0,14% | 13.272,00 |
| 26.11.2025 | 7,15 | 7,15 | 6,90 | 6,91 | -4,69% | 38.878,00 |
| 25.11.2025 | 7,18 | 7,41 | 7,02 | 7,25 | 4,92% | 77.953,00 |
| 24.11.2025 | 7,51 | 7,51 | 6,90 | 6,91 | -2,81% | 71.127,00 |
| 21.11.2025 | 7,17 | 7,58 | 6,94 | 7,11 | -0,56% | 61.688,00 |
| 20.11.2025 | 7,60 | 7,69 | 7,13 | 7,15 | -2,46% | 28.291,00 |
| 19.11.2025 | 7,61 | 7,89 | 7,28 | 7,33 | -3,93% | 44.811,00 |
| 18.11.2025 | 7,72 | 7,88 | 7,50 | 7,63 | -0,91% | 68.800,00 |
| 17.11.2025 | 8,17 | 8,25 | 7,55 | 7,70 | -5,70% | 58.697,00 |
| 14.11.2025 | 8,32 | 8,32 | 8,04 | 8,17 | -1,98% | 34.606,00 |
| 13.11.2025 | 8,53 | 8,70 | 7,99 | 8,33 | -2,57% | 26.371,00 |
| 12.11.2025 | 8,27 | 8,60 | 8,07 | 8,55 | -0,70% | 30.483,00 |
| 11.11.2025 | 8,29 | 8,84 | 8,29 | 8,61 | 5,00% | 33.337,00 |
| 10.11.2025 | 8,23 | 8,35 | 8,14 | 8,20 | -1,09% | 8.253,00 |
| 07.11.2025 | 8,39 | 8,39 | 8,08 | 8,29 | -1,19% | 17.570,00 |
| 06.11.2025 | 8,17 | 8,39 | 8,08 | 8,39 | 2,07% | 24.310,00 |
| 05.11.2025 | 8,20 | 8,28 | 8,11 | 8,22 | -0,24% | 10.373,00 |
| 04.11.2025 | 8,46 | 8,52 | 8,15 | 8,24 | -1,90% | 15.355,00 |
| 03.11.2025 | 8,75 | 8,75 | 8,07 | 8,40 | -3,56% | 34.092,00 |
| 31.10.2025 | 8,40 | 8,71 | 8,34 | 8,71 | 3,69% | 12.956,00 |
| 30.10.2025 | 8,73 | 8,95 | 8,30 | 8,40 | -4,44% | 42.863,00 |
| 29.10.2025 | 8,58 | 9,10 | 8,45 | 8,79 | 1,03% | 62.929,00 |
| 28.10.2025 | 8,32 | 8,70 | 8,09 | 8,70 | 4,19% | 81.669,00 |
| 27.10.2025 | 8,16 | 8,50 | 8,06 | 8,35 | 4,38% | 464.761,00 |
| 24.10.2025 | 7,80 | 8,26 | 7,57 | 8,00 | 8,25% | 361.788,00 |
| 23.10.2025 | 7,42 | 7,43 | 7,24 | 7,39 | 1,37% | 13.420,00 |
| 22.10.2025 | 7,52 | 7,52 | 7,24 | 7,29 | -2,54% | 57.247,00 |
| 21.10.2025 | 7,55 | 7,58 | 7,45 | 7,48 | -1,32% | 24.048,00 |
| 20.10.2025 | 7,56 | 7,63 | 7,52 | 7,58 | 0,53% | 9.978,00 |
| 17.10.2025 | 7,63 | 7,93 | 7,46 | 7,54 | -0,66% | 15.500,00 |
| 16.10.2025 | 7,74 | 7,80 | 7,45 | 7,59 | -0,52% | 32.134,00 |
| 15.10.2025 | 7,63 | 7,70 | 7,55 | 7,63 | -0,13% | 14.344,00 |
| 14.10.2025 | 7,61 | 7,78 | 7,56 | 7,64 | -0,65% | 14.314,00 |
| 13.10.2025 | 7,96 | 7,96 | 7,47 | 7,69 | -3,39% | 28.659,00 |
| 10.10.2025 | 8,14 | 8,31 | 7,83 | 7,96 | -3,28% | 37.861,00 |
| 09.10.2025 | 8,33 | 8,40 | 8,11 | 8,23 | -0,48% | 65.663,00 |
| 08.10.2025 | 8,25 | 8,55 | 8,16 | 8,27 | -0,84% | 138.190,00 |
| 07.10.2025 | 8,66 | 8,67 | 8,12 | 8,34 | -3,14% | 37.243,00 |
| 06.10.2025 | 8,54 | 8,90 | 8,52 | 8,61 | 1,06% | 201.703,00 |
| 03.10.2025 | 8,60 | 8,60 | 8,33 | 8,52 | -1,39% | 245,00 |
| 02.10.2025 | 8,51 | 8,74 | 8,27 | 8,64 | 1,53% | 68.890,00 |
| 01.10.2025 | 8,16 | 8,61 | 8,16 | 8,51 | 4,42% | 62.765,00 |
| 30.09.2025 | 7,77 | 8,39 | 7,70 | 8,15 | 5,84% | 353.481,00 |
| 29.09.2025 | 7,70 | 8,00 | 7,57 | 7,70 | -0,13% | 34.644,00 |
| 26.09.2025 | 7,76 | 7,90 | 7,71 | 7,71 | -0,90% | 4.087,00 |
| 25.09.2025 | 8,00 | 8,05 | 7,75 | 7,78 | -2,75% | 45.713,00 |
| 24.09.2025 | 8,00 | 8,10 | 7,92 | 8,00 | 0,63% | 27.316,00 |
| 23.09.2025 | 8,08 | 8,35 | 7,95 | 7,95 | -0,62% | 39.802,00 |
| 22.09.2025 | 8,40 | 8,40 | 8,00 | 8,00 | -3,03% | 35.989,00 |
| 19.09.2025 | 8,35 | 8,53 | 8,25 | 8,25 | -1,20% | 106.466,00 |
| 18.09.2025 | 8,35 | 8,65 | 8,35 | 8,35 | 0,00% | 123.371,00 |
| 17.09.2025 | 8,59 | 8,64 | 8,35 | 8,35 | -1,94% | 20.105,00 |
| 16.09.2025 | 8,80 | 8,90 | 8,35 | 8,52 | -4,97% | 93.380,00 |
| 15.09.2025 | 8,92 | 9,20 | 8,84 | 8,96 | -1,97% | 21.299,00 |
| 12.09.2025 | 9,05 | 9,20 | 8,93 | 9,14 | -0,65% | 55.104,00 |
| 11.09.2025 | 9,22 | 9,22 | 8,86 | 9,20 | 3,25% | 29.475,00 |
| 10.09.2025 | 8,99 | 9,07 | 8,72 | 8,91 | -3,05% | 18.835,00 |
| 09.09.2025 | 9,15 | 9,38 | 8,85 | 9,19 | -1,08% | 22.342,00 |
| 08.09.2025 | 8,00 | 9,47 | 8,00 | 9,29 | 16,71% | 72.367,00 |
| 05.09.2025 | 8,56 | 8,80 | 7,95 | 7,96 | -5,80% | 181.857,00 |
| 04.09.2025 | 13,28 | 13,36 | 8,21 | 8,45 | -38,39% | 351.055,00 |
| 03.09.2025 | 13,51 | 13,98 | 13,35 | 13,72 | 2,66% | 11.149,00 |
| 02.09.2025 | 13,41 | 13,41 | 13,09 | 13,36 | -0,30% | 13.828,00 |
| 29.08.2025 | 13,77 | 13,77 | 13,40 | 13,40 | -0,45% | 2.166,00 |
| 28.08.2025 | 13,58 | 13,68 | 13,41 | 13,46 | -1,32% | 15.641,00 |
| 27.08.2025 | 13,79 | 13,79 | 13,64 | 13,64 | 0,07% | 1.493,00 |
| 26.08.2025 | 14,00 | 14,00 | 13,59 | 13,63 | -3,67% | 41.351,00 |