5,720$
-3,46%
Echtzeit-Aktienkurs ImageneBio Inc
Bid:
Ask:
Aktienkurse zur ImageneBio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 5,60 | 5,88 | 5,52 | 5,78 | 2,30% | 62.293,00 |
| 15.04.2026 | 5,52 | 6,15 | 5,52 | 5,65 | -1,40% | 207.859,00 |
| 14.04.2026 | 5,64 | 6,00 | 5,46 | 5,73 | -5,29% | 585.891,00 |
| 13.04.2026 | 5,54 | 6,64 | 5,22 | 6,05 | 23,42% | 18.665.149,00 |
| 10.04.2026 | 4,80 | 4,90 | 4,80 | 4,90 | 3,20% | 4.697,00 |
| 09.04.2026 | 4,51 | 4,90 | 4,51 | 4,75 | 3,94% | 17.997,00 |
| 08.04.2026 | 4,90 | 4,93 | 4,48 | 4,57 | -3,79% | 19.633,00 |
| 07.04.2026 | 4,57 | 4,78 | 4,57 | 4,75 | 4,40% | 8.553,00 |
| 06.04.2026 | 4,94 | 4,94 | 4,55 | 4,55 | -8,45% | 13.354,00 |
| 02.04.2026 | 5,01 | 5,10 | 4,90 | 4,97 | -1,58% | 14.549,00 |
| 01.04.2026 | 4,95 | 5,14 | 4,92 | 5,05 | 1,00% | 35.286,00 |
| 31.03.2026 | 4,61 | 5,00 | 4,41 | 5,00 | 0,00% | 48.980,00 |
| 30.03.2026 | 4,56 | 5,04 | 4,40 | 5,00 | 0,00% | 94.862,00 |
| 27.03.2026 | 5,21 | 5,28 | 3,94 | 5,00 | -7,41% | 170.162,00 |
| 26.03.2026 | 5,40 | 5,44 | 5,40 | 5,40 | -2,88% | 3.832,00 |
| 25.03.2026 | 5,54 | 5,75 | 5,53 | 5,56 | 2,77% | 16.004,00 |
| 24.03.2026 | 5,41 | 5,60 | 5,41 | 5,41 | -3,91% | 12.372,00 |
| 23.03.2026 | 5,70 | 5,92 | 5,63 | 5,63 | -1,05% | 12.461,00 |
| 20.03.2026 | 5,92 | 5,92 | 5,48 | 5,69 | 0,00% | 55.472,00 |
| 19.03.2026 | 5,78 | 6,01 | 5,35 | 5,69 | -2,32% | 52.789,00 |
| 18.03.2026 | 6,00 | 6,42 | 5,76 | 5,83 | -3,24% | 24.324,00 |
| 17.03.2026 | 6,30 | 6,51 | 6,02 | 6,02 | -2,90% | 9.589,00 |
| 16.03.2026 | 6,25 | 6,41 | 6,06 | 6,20 | 4,91% | 30.097,00 |
| 13.03.2026 | 6,01 | 6,51 | 5,88 | 5,91 | -1,50% | 60.725,00 |
| 12.03.2026 | 6,01 | 6,29 | 5,85 | 6,00 | -0,17% | 67.463,00 |
| 11.03.2026 | 6,26 | 6,49 | 5,99 | 6,01 | -0,99% | 42.872,00 |
| 10.03.2026 | 5,96 | 6,24 | 5,96 | 6,07 | 2,53% | 50.417,00 |
| 09.03.2026 | 5,85 | 6,06 | 5,82 | 5,92 | 1,37% | 18.894,00 |
| 06.03.2026 | 6,01 | 6,01 | 5,84 | 5,84 | -3,31% | 5.223,00 |
| 05.03.2026 | 6,20 | 6,30 | 6,04 | 6,04 | -1,79% | 9.423,00 |
| 04.03.2026 | 6,19 | 6,40 | 6,13 | 6,15 | 0,65% | 19.213,00 |
| 03.03.2026 | 6,56 | 6,56 | 6,08 | 6,11 | -4,08% | 18.495,00 |
| 02.03.2026 | 6,61 | 6,72 | 6,37 | 6,37 | -5,21% | 6.314,00 |
| 27.02.2026 | 6,85 | 6,99 | 6,72 | 6,72 | -1,61% | 9.806,00 |
| 26.02.2026 | 6,87 | 6,90 | 6,75 | 6,83 | 1,64% | 9.150,00 |
| 25.02.2026 | 6,57 | 6,90 | 6,57 | 6,72 | 1,20% | 9.120,00 |
| 24.02.2026 | 6,87 | 6,95 | 6,53 | 6,64 | 2,00% | 31.963,00 |
| 23.02.2026 | 7,10 | 7,18 | 6,51 | 6,51 | -7,00% | 12.524,00 |
| 20.02.2026 | 6,78 | 7,25 | 6,71 | 7,00 | 4,48% | 134.324,00 |
| 19.02.2026 | 6,67 | 7,09 | 6,54 | 6,70 | 2,45% | 88.116,00 |
| 18.02.2026 | 6,76 | 7,05 | 6,54 | 6,54 | 0,00% | 61.263,00 |
| 17.02.2026 | 6,83 | 6,99 | 6,54 | 6,54 | -5,35% | 21.753,00 |
| 13.02.2026 | 6,95 | 7,21 | 6,87 | 6,91 | 0,88% | 18.471,00 |
| 12.02.2026 | 6,81 | 7,06 | 6,81 | 6,85 | -2,42% | 13.228,00 |