4,950$
-1,98%
Echtzeit-Aktienkurs ImageneBio Inc
Bid:
Ask:
Aktienkurse zur ImageneBio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,05 | 5,15 | 4,95 | 4,95 | -1,98% | 513,00 |
| 08.09.2026 | 5,04 | 5,29 | 4,89 | 5,05 | 4,12% | 27.535,00 |
| 04.09.2026 | 4,87 | 4,97 | 4,73 | 4,85 | -0,72% | 15.462,00 |
| 03.09.2026 | 4,89 | 4,94 | 4,81 | 4,89 | -1,51% | 11.966,00 |
| 02.09.2026 | 5,16 | 5,16 | 4,93 | 4,96 | -1,20% | 6.243,00 |
| 01.09.2026 | 5,16 | 5,16 | 4,97 | 5,02 | -1,57% | 12.455,00 |
| 31.08.2026 | 5,48 | 5,54 | 4,93 | 5,10 | -4,49% | 24.601,00 |
| 28.08.2026 | 5,35 | 5,35 | 5,32 | 5,34 | 0,19% | 4.583,00 |
| 27.08.2026 | 5,43 | 5,50 | 5,33 | 5,33 | -1,84% | 17.436,00 |
| 26.08.2026 | 5,66 | 5,66 | 5,37 | 5,43 | -2,16% | 9.865,00 |
| 25.08.2026 | 5,62 | 5,62 | 5,44 | 5,55 | -1,25% | 16.825,00 |
| 24.08.2026 | 5,68 | 5,70 | 5,55 | 5,62 | 2,00% | 13.588,00 |
| 21.08.2026 | 6,09 | 6,21 | 5,51 | 5,51 | -1,78% | 19.935,00 |
| 20.08.2026 | 5,75 | 5,75 | 5,61 | 5,61 | -1,41% | 3.526,00 |
| 19.08.2026 | 6,00 | 6,00 | 5,52 | 5,69 | 0,18% | 1.674,00 |
| 18.08.2026 | 5,46 | 5,74 | 5,46 | 5,68 | 1,79% | 7.345,00 |
| 17.08.2026 | 5,89 | 6,02 | 5,58 | 5,58 | -4,45% | 11.653,00 |
| 14.08.2026 | 5,80 | 5,85 | 5,80 | 5,84 | -0,51% | 3.286,00 |
| 13.08.2026 | 6,04 | 6,04 | 5,67 | 5,87 | -2,00% | 4.876,00 |
| 12.08.2026 | 5,53 | 5,99 | 5,53 | 5,99 | 6,77% | 9.290,00 |
| 11.08.2026 | 5,90 | 5,90 | 5,53 | 5,61 | -1,92% | 3.112,00 |
| 10.08.2026 | 5,47 | 5,72 | 5,47 | 5,72 | 0,53% | 7.272,00 |
| 07.08.2026 | 5,60 | 5,79 | 5,32 | 5,69 | 1,07% | 32.305,00 |
| 06.08.2026 | 5,72 | 5,72 | 5,32 | 5,63 | -2,09% | 21.629,00 |
| 05.08.2026 | 5,75 | 5,79 | 5,53 | 5,75 | 0,70% | 7.948,00 |
| 04.08.2026 | 5,69 | 5,81 | 5,69 | 5,71 | 1,24% | 7.233,00 |
| 03.08.2026 | 5,54 | 5,73 | 5,53 | 5,64 | 1,81% | 3.816,00 |
| 31.07.2026 | 5,59 | 5,61 | 5,53 | 5,54 | -6,26% | 8.040,00 |
| 30.07.2026 | 5,60 | 5,92 | 5,57 | 5,91 | 6,10% | 4.700,00 |
| 29.07.2026 | 5,64 | 5,93 | 5,50 | 5,57 | -3,30% | 25.346,00 |
| 28.07.2026 | 5,63 | 5,76 | 5,60 | 5,76 | 2,86% | 3.636,00 |
| 27.07.2026 | 5,67 | 5,75 | 5,58 | 5,60 | 0,18% | 11.871,00 |
| 24.07.2026 | 5,43 | 5,59 | 5,32 | 5,59 | 0,36% | 9.244,00 |
| 23.07.2026 | 5,53 | 5,79 | 5,53 | 5,57 | -6,70% | 6.875,00 |
| 22.07.2026 | 5,78 | 5,99 | 5,69 | 5,97 | -0,50% | 8.777,00 |
| 21.07.2026 | 5,92 | 6,01 | 5,84 | 6,00 | 4,71% | 9.517,00 |
| 20.07.2026 | 5,35 | 5,85 | 5,35 | 5,73 | 6,51% | 9.277,00 |
| 17.07.2026 | 5,42 | 5,53 | 5,32 | 5,38 | -1,28% | 30.140,00 |
| 16.07.2026 | 6,01 | 6,01 | 5,42 | 5,45 | -9,32% | 31.181,00 |
| 15.07.2026 | 6,01 | 6,01 | 6,01 | 6,01 | -0,17% | 1.513,00 |
| 14.07.2026 | 6,23 | 6,23 | 5,90 | 6,02 | -1,47% | 3.836,00 |
| 13.07.2026 | 5,83 | 6,30 | 5,83 | 6,11 | 3,38% | 12.591,00 |
| 10.07.2026 | 6,01 | 6,08 | 5,70 | 5,91 | 0,17% | 3.567,00 |
| 09.07.2026 | 5,94 | 6,06 | 5,61 | 5,90 | -0,42% | 15.848,00 |
| 08.07.2026 | 5,72 | 5,93 | 5,72 | 5,93 | -2,39% | 1.069,00 |
| 07.07.2026 | 5,96 | 6,07 | 5,87 | 6,07 | 1,17% | 6.019,00 |
| 06.07.2026 | 5,77 | 6,00 | 5,77 | 6,00 | 2,92% | 4.868,00 |
| 02.07.2026 | 5,92 | 5,92 | 5,56 | 5,83 | 1,04% | 8.136,00 |
| 01.07.2026 | 5,83 | 5,97 | 5,71 | 5,77 | -2,20% | 9.983,00 |
| 30.06.2026 | 6,09 | 6,09 | 5,90 | 5,90 | -2,80% | 8.232,00 |
| 29.06.2026 | 6,15 | 6,15 | 5,90 | 6,07 | 0,83% | 8.243,00 |
| 26.06.2026 | 5,95 | 6,07 | 5,80 | 6,02 | 1,35% | 17.247,00 |
| 25.06.2026 | 5,83 | 6,09 | 5,75 | 5,94 | -1,00% | 13.746,00 |
| 24.06.2026 | 5,79 | 6,00 | 5,75 | 6,00 | -0,17% | 8.234,00 |
| 23.06.2026 | 5,90 | 6,13 | 5,86 | 6,01 | 0,33% | 9.188,00 |
| 22.06.2026 | 5,85 | 5,99 | 5,73 | 5,99 | -0,17% | 8.235,00 |
| 18.06.2026 | 5,64 | 6,12 | 5,64 | 6,00 | 5,45% | 34.301,00 |
| 17.06.2026 | 5,45 | 5,70 | 5,45 | 5,69 | 4,40% | 7.384,00 |
| 16.06.2026 | 5,43 | 5,72 | 5,42 | 5,45 | -1,62% | 15.147,00 |
| 15.06.2026 | 5,80 | 5,92 | 5,54 | 5,54 | -1,42% | 22.009,00 |
| 12.06.2026 | 5,69 | 5,86 | 5,43 | 5,62 | -1,58% | 13.306,00 |
| 11.06.2026 | 5,82 | 5,84 | 5,52 | 5,71 | 3,63% | 11.202,00 |
| 10.06.2026 | 5,55 | 5,78 | 5,50 | 5,51 | -0,72% | 10.398,00 |
| 09.06.2026 | 5,61 | 5,62 | 5,55 | 5,55 | -1,42% | 7.227,00 |
| 08.06.2026 | 5,94 | 5,94 | 5,42 | 5,63 | -0,35% | 7.498,00 |
| 05.06.2026 | 5,69 | 5,69 | 5,50 | 5,65 | -0,70% | 7.384,00 |
| 04.06.2026 | 5,69 | 5,77 | 5,55 | 5,69 | 4,40% | 5.547,00 |
| 03.06.2026 | 5,38 | 5,58 | 5,38 | 5,45 | 0,00% | 6.382,00 |
| 02.06.2026 | 5,82 | 5,92 | 5,36 | 5,45 | -0,37% | 45.993,00 |
| 01.06.2026 | 5,79 | 5,79 | 5,44 | 5,47 | -6,97% | 46.857,00 |
| 29.05.2026 | 5,85 | 6,00 | 5,83 | 5,88 | -0,76% | 10.724,00 |
| 28.05.2026 | 6,00 | 6,01 | 5,82 | 5,93 | -0,08% | 15.323,00 |
| 27.05.2026 | 5,28 | 6,03 | 5,28 | 5,93 | 1,89% | 21.583,00 |
| 26.05.2026 | 5,49 | 5,82 | 5,49 | 5,82 | 4,68% | 22.059,00 |
| 22.05.2026 | 5,52 | 5,70 | 5,50 | 5,56 | 0,72% | 11.293,00 |
| 21.05.2026 | 5,44 | 5,66 | 5,33 | 5,52 | 2,03% | 21.259,00 |
| 20.05.2026 | 5,75 | 5,75 | 5,32 | 5,41 | 3,05% | 10.107,00 |
| 19.05.2026 | 5,62 | 5,63 | 5,25 | 5,25 | -7,08% | 14.755,00 |
| 18.05.2026 | 5,50 | 5,90 | 5,39 | 5,65 | -0,53% | 14.860,00 |
| 15.05.2026 | 5,86 | 5,86 | 5,58 | 5,68 | -3,89% | 16.259,00 |
| 14.05.2026 | 5,83 | 5,98 | 5,75 | 5,91 | 2,43% | 11.753,00 |
| 13.05.2026 | 5,61 | 5,85 | 5,20 | 5,77 | 0,87% | 276.801,00 |
| 12.05.2026 | 5,53 | 5,76 | 5,53 | 5,72 | 1,96% | 11.327,00 |
| 11.05.2026 | 5,24 | 5,62 | 5,10 | 5,61 | 6,05% | 67.706,00 |
| 08.05.2026 | 5,68 | 5,90 | 5,28 | 5,29 | -10,49% | 75.399,00 |
| 07.05.2026 | 6,05 | 6,11 | 5,63 | 5,91 | -2,80% | 100.065,00 |
| 06.05.2026 | 5,94 | 6,08 | 5,93 | 6,08 | 4,29% | 17.164,00 |
| 05.05.2026 | 5,71 | 5,93 | 5,53 | 5,83 | 2,01% | 33.741,00 |
| 04.05.2026 | 5,66 | 5,80 | 5,50 | 5,72 | 0,97% | 53.372,00 |
| 01.05.2026 | 5,97 | 6,22 | 5,65 | 5,66 | -5,98% | 109.887,00 |
| 30.04.2026 | 5,93 | 6,11 | 5,88 | 6,02 | 1,52% | 23.301,00 |
| 29.04.2026 | 5,59 | 5,99 | 5,53 | 5,93 | 3,13% | 26.313,00 |
| 28.04.2026 | 5,80 | 5,89 | 5,52 | 5,75 | -1,37% | 44.364,00 |
| 27.04.2026 | 5,78 | 5,91 | 5,58 | 5,83 | 2,10% | 70.993,00 |
| 24.04.2026 | 5,80 | 6,18 | 5,52 | 5,71 | -2,56% | 239.339,00 |
| 23.04.2026 | 5,91 | 6,00 | 5,82 | 5,86 | -2,50% | 35.239,00 |
| 22.04.2026 | 5,87 | 6,17 | 5,71 | 6,01 | 3,44% | 51.994,00 |
| 21.04.2026 | 5,90 | 5,93 | 5,69 | 5,81 | -3,17% | 30.974,00 |
| 20.04.2026 | 5,83 | 6,05 | 5,70 | 6,00 | 1,69% | 39.642,00 |
| 17.04.2026 | 5,63 | 6,05 | 5,63 | 5,90 | 2,08% | 67.358,00 |