8,815€
-1,56%
Echtzeit-Aktienkurs Immatics N.V.
Bid:
Ask:
Aktienkurse zur Immatics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 8,82 | 8,82 | 8,57 | 8,82 | -1,51% | - |
| 17.10.2024 | 8,46 | 8,96 | 8,46 | 8,96 | 5,79% | 84,00 |
| 16.10.2024 | 8,48 | 8,48 | 8,47 | 8,47 | 0,36% | 1.000,00 |
| 15.10.2024 | 8,44 | 8,44 | 8,44 | 8,44 | -0,76% | - |
| 14.10.2024 | 8,40 | 8,67 | 8,40 | 8,50 | 1,07% | 1.962,00 |
| 11.10.2024 | 8,36 | 9,25 | 8,36 | 8,41 | -6,03% | 3.175,00 |
| 10.10.2024 | 10,01 | 10,01 | 8,50 | 8,95 | -9,23% | 2.624,00 |
| 09.10.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,36% | - |
| 08.10.2024 | 9,83 | 9,83 | 9,83 | 9,83 | -0,76% | - |
| 07.10.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,85% | - |
| 04.10.2024 | 9,51 | 9,72 | 9,51 | 9,72 | 6,87% | 650,00 |
| 03.10.2024 | 9,41 | 9,41 | 9,10 | 9,10 | -5,06% | 165,00 |
| 02.10.2024 | 9,98 | 9,98 | 9,58 | 9,58 | -4,15% | 450,00 |
| 01.10.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,33% | - |
| 30.09.2024 | 10,13 | 10,13 | 10,13 | 10,13 | -2,60% | - |
| 27.09.2024 | 10,39 | 10,41 | 10,39 | 10,40 | -0,86% | 150,00 |
| 26.09.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 2,04% | - |
| 25.09.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -3,93% | - |
| 24.09.2024 | 10,36 | 10,70 | 10,36 | 10,70 | 0,66% | 500,00 |
| 23.09.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -0,19% | 400,00 |
| 20.09.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,39% | - |
| 19.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,03% | - |
| 18.09.2024 | 10,82 | 10,82 | 10,69 | 10,69 | -5,48% | 20,00 |
| 17.09.2024 | 11,30 | 11,31 | 11,30 | 11,31 | -0,09% | 150,00 |
| 16.09.2024 | 11,18 | 11,57 | 11,18 | 11,32 | -2,75% | 750,00 |
| 13.09.2024 | 11,01 | 11,65 | 11,01 | 11,64 | 6,30% | 3.736,00 |
| 12.09.2024 | 10,51 | 10,95 | 10,51 | 10,95 | 3,11% | 2.585,00 |
| 11.09.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -2,57% | - |
| 10.09.2024 | 10,88 | 10,90 | 10,88 | 10,90 | 1,40% | 200,00 |
| 09.09.2024 | 10,34 | 10,75 | 10,34 | 10,75 | 5,29% | 600,00 |
| 06.09.2024 | 10,16 | 10,21 | 10,16 | 10,21 | 1,90% | 700,00 |
| 05.09.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 1,88% | - |
| 04.09.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -2,43% | - |
| 03.09.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 0,80% | - |
| 02.09.2024 | 9,91 | 10,00 | 9,91 | 10,00 | 2,51% | - |
| 30.08.2024 | 9,76 | 9,76 | 9,76 | 9,76 | 0,10% | - |
| 29.08.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,36% | - |
| 28.08.2024 | 9,71 | 9,71 | 9,71 | 9,71 | -4,43% | - |
| 27.08.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 2,57% | - |
| 26.08.2024 | 9,91 | 9,91 | 9,91 | 9,91 | 0,87% | - |
| 23.08.2024 | 9,82 | 9,82 | 9,82 | 9,82 | -4,29% | - |
| 22.08.2024 | 10,23 | 10,26 | 10,23 | 10,26 | -3,21% | 200,00 |
| 21.08.2024 | 10,45 | 10,60 | 10,45 | 10,60 | 0,76% | 100,00 |
| 20.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 2,33% | - |
| 19.08.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -0,77% | - |
| 16.08.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,61% | - |
| 15.08.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 1,74% | - |
| 14.08.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,58% | - |
| 13.08.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -3,74% | - |
| 12.08.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 3,59% | 30,00 |
| 09.08.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 3,46% | - |
| 08.08.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -1,63% | - |
| 07.08.2024 | 10,17 | 10,21 | 10,13 | 10,14 | -2,50% | 3.000,00 |
| 06.08.2024 | 10,21 | 10,61 | 10,21 | 10,40 | -0,10% | 1.105,00 |
| 05.08.2024 | 10,24 | 10,41 | 10,24 | 10,41 | -2,98% | 50,00 |
| 02.08.2024 | 10,75 | 10,75 | 10,73 | 10,73 | -2,37% | 500,00 |
| 01.08.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 1,29% | - |
| 31.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,72% | - |
| 30.07.2024 | 11,03 | 11,04 | 11,03 | 11,04 | -1,60% | 1.000,00 |
| 29.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,54% | - |
| 26.07.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,15% | - |
| 25.07.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -3,83% | - |
| 24.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 4,54% | - |
| 23.07.2024 | 11,22 | 11,23 | 11,22 | 11,23 | -1,23% | 300,00 |
| 22.07.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 1,43% | - |
| 19.07.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -0,36% | - |
| 18.07.2024 | 10,97 | 11,25 | 10,91 | 11,25 | -3,18% | 1.950,00 |
| 17.07.2024 | 11,37 | 11,62 | 11,37 | 11,62 | 1,84% | 500,00 |
| 16.07.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -1,04% | - |
| 15.07.2024 | 11,54 | 11,54 | 11,53 | 11,53 | 0,70% | 100,00 |
| 12.07.2024 | 11,14 | 11,54 | 11,05 | 11,45 | 3,81% | 1.600,00 |
| 11.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -3,33% | - |
| 10.07.2024 | 11,18 | 11,41 | 11,17 | 11,41 | 5,36% | 750,00 |
| 09.07.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 1,31% | - |
| 08.07.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -1,38% | - |
| 05.07.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,09% | - |
| 04.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,81% | - |
| 03.07.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,09% | - |
| 02.07.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,73% | - |
| 01.07.2024 | 10,95 | 11,35 | 10,95 | 11,35 | 5,00% | 1.200,00 |
| 28.06.2024 | 10,89 | 11,16 | 10,81 | 10,81 | -0,92% | 1.250,00 |
| 27.06.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -1,53% | - |
| 26.06.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -2,38% | - |
| 25.06.2024 | 11,11 | 11,42 | 11,11 | 11,35 | -0,53% | 1.500,00 |
| 24.06.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -1,38% | - |
| 21.06.2024 | 11,46 | 11,57 | 11,46 | 11,57 | 0,52% | 3.287,00 |
| 20.06.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,96% | - |
| 19.06.2024 | 11,56 | 11,56 | 11,40 | 11,40 | -5,08% | 2.550,00 |
| 18.06.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -0,08% | - |
| 17.06.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,75% | - |
| 14.06.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -3,79% | - |
| 13.06.2024 | 11,98 | 12,40 | 11,98 | 12,40 | -1,20% | 259,00 |
| 12.06.2024 | 12,21 | 12,55 | 12,21 | 12,55 | 6,27% | 500,00 |
| 11.06.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -2,07% | - |
| 10.06.2024 | 12,09 | 12,09 | 12,06 | 12,06 | -3,13% | 500,00 |
| 07.06.2024 | 12,25 | 12,45 | 12,08 | 12,45 | -2,12% | 2.210,00 |
| 06.06.2024 | 12,90 | 12,90 | 12,19 | 12,72 | 4,09% | 855,00 |
| 05.06.2024 | 11,31 | 12,22 | 11,31 | 12,22 | 11,19% | 479,00 |
| 04.06.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 8,49% | - |
| 03.06.2024 | 10,07 | 10,30 | 10,07 | 10,13 | -1,55% | 1.160,00 |