8,810€
2,44%
Echtzeit-Aktienkurs Immatics N.V.
Bid:
Ask:
Aktienkurse zur Immatics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 8,81 | 8,81 | 8,81 | 8,81 | 2,44% | - |
| 17.10.2024 | 8,81 | 8,82 | 8,50 | 8,60 | -1,49% | 937,00 |
| 16.10.2024 | 8,82 | 8,92 | 8,61 | 8,73 | 2,11% | 6.164,00 |
| 15.10.2024 | 8,59 | 8,63 | 8,43 | 8,55 | 1,24% | 3.287,00 |
| 14.10.2024 | 8,80 | 8,80 | 8,45 | 8,45 | -0,65% | 16.048,00 |
| 11.10.2024 | 8,65 | 8,97 | 8,43 | 8,50 | -0,12% | 10.097,00 |
| 10.10.2024 | 10,23 | 10,29 | 8,51 | 8,51 | -16,73% | 19.900,00 |
| 09.10.2024 | 10,21 | 10,22 | 10,00 | 10,22 | 3,23% | 1.665,00 |
| 08.10.2024 | 10,06 | 10,06 | 9,84 | 9,90 | 0,05% | 3.258,00 |
| 07.10.2024 | 10,00 | 10,31 | 9,90 | 9,90 | 0,82% | 3.923,00 |
| 04.10.2024 | 9,51 | 9,82 | 9,27 | 9,82 | 3,53% | 3.724,00 |
| 03.10.2024 | 9,50 | 9,51 | 9,25 | 9,48 | -1,25% | 1.377,00 |
| 02.10.2024 | 9,97 | 10,26 | 9,60 | 9,60 | -5,14% | 4.831,00 |
| 01.10.2024 | 10,36 | 10,51 | 10,05 | 10,12 | -1,75% | 2.436,00 |
| 30.09.2024 | 10,38 | 10,40 | 10,22 | 10,30 | -1,44% | 3.164,00 |
| 27.09.2024 | 10,39 | 10,67 | 10,39 | 10,45 | 0,48% | 670,00 |
| 26.09.2024 | 10,49 | 10,55 | 10,40 | 10,40 | -2,26% | 1.608,00 |
| 25.09.2024 | 10,53 | 10,68 | 10,35 | 10,64 | 1,82% | 3.849,00 |
| 24.09.2024 | 10,51 | 10,62 | 10,30 | 10,45 | -1,69% | 2.670,00 |
| 23.09.2024 | 10,97 | 10,97 | 10,51 | 10,63 | -1,21% | 3.040,00 |
| 20.09.2024 | 11,02 | 11,08 | 10,76 | 10,76 | -1,47% | 673,00 |
| 19.09.2024 | 11,17 | 11,17 | 10,86 | 10,92 | 0,37% | 2.814,00 |
| 18.09.2024 | 11,09 | 11,09 | 10,81 | 10,88 | -3,72% | 849,00 |
| 17.09.2024 | 11,30 | 11,58 | 10,81 | 11,30 | -3,00% | 5.090,00 |
| 16.09.2024 | 11,58 | 11,69 | 10,99 | 11,65 | 1,48% | 14.918,00 |
| 13.09.2024 | 11,57 | 11,70 | 11,39 | 11,48 | 2,41% | 19.115,00 |
| 12.09.2024 | 10,76 | 11,30 | 10,60 | 11,21 | 2,84% | 19.112,00 |
| 11.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,58% | 1.100,00 |
| 10.09.2024 | 10,95 | 11,17 | 10,73 | 10,73 | -2,19% | 878,00 |
| 09.09.2024 | 10,59 | 11,24 | 10,59 | 10,97 | 8,94% | 10.098,00 |
| 06.09.2024 | 10,39 | 10,39 | 10,07 | 10,07 | -2,80% | 5.075,00 |
| 05.09.2024 | 10,02 | 10,36 | 10,00 | 10,36 | 5,07% | 401,00 |
| 04.09.2024 | 10,10 | 10,10 | 9,86 | 9,86 | 0,20% | 578,00 |
| 03.09.2024 | 10,18 | 10,18 | 9,84 | 9,84 | -3,72% | 212,00 |
| 02.09.2024 | 10,15 | 10,22 | 10,12 | 10,22 | 3,08% | 1.024,00 |
| 30.08.2024 | 10,25 | 10,26 | 9,92 | 9,92 | -1,34% | 601,00 |
| 29.08.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,31% | 150,00 |
| 28.08.2024 | 9,90 | 9,92 | 9,89 | 9,92 | 1,22% | 1.472,00 |
| 27.08.2024 | 10,17 | 10,18 | 9,80 | 9,80 | -4,11% | 6.373,00 |
| 26.08.2024 | 9,91 | 10,22 | 9,91 | 10,22 | 2,20% | 153,00 |
| 23.08.2024 | 10,22 | 10,23 | 10,00 | 10,00 | -0,50% | 1.058,00 |
| 22.08.2024 | 10,48 | 10,48 | 10,05 | 10,05 | -4,01% | 754,00 |
| 21.08.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -0,85% | 200,00 |
| 20.08.2024 | 10,65 | 10,66 | 10,33 | 10,56 | 3,02% | - |
| 19.08.2024 | 10,54 | 10,54 | 10,25 | 10,25 | -2,29% | 151,00 |
| 16.08.2024 | 10,49 | 10,49 | 10,49 | 10,49 | -0,10% | 190,00 |
| 15.08.2024 | 10,80 | 10,81 | 10,50 | 10,50 | -0,94% | 984,00 |
| 14.08.2024 | 10,35 | 10,60 | 10,35 | 10,60 | 1,63% | 206,00 |
| 13.08.2024 | 10,26 | 10,44 | 10,26 | 10,43 | -2,16% | 427,00 |
| 12.08.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 3,90% | 938,00 |
| 09.08.2024 | 10,34 | 10,34 | 10,23 | 10,26 | -2,66% | 1.550,00 |
| 08.08.2024 | 10,26 | 10,54 | 10,25 | 10,54 | 3,13% | 2.400,00 |
| 07.08.2024 | 10,45 | 10,45 | 10,21 | 10,22 | -2,01% | 2.136,00 |
| 06.08.2024 | 10,56 | 10,57 | 10,43 | 10,43 | 1,56% | 360,00 |
| 05.08.2024 | 10,75 | 11,00 | 10,00 | 10,27 | -4,11% | 3.310,00 |
| 02.08.2024 | 10,74 | 10,79 | 10,60 | 10,71 | -3,95% | 1.123,00 |
| 01.08.2024 | 11,25 | 11,25 | 11,00 | 11,15 | 3,05% | 35,00 |
| 31.07.2024 | 10,80 | 10,82 | 10,80 | 10,82 | -1,99% | 506,00 |
| 30.07.2024 | 11,12 | 11,12 | 11,04 | 11,04 | -0,54% | 346,00 |
| 29.07.2024 | 11,50 | 11,50 | 11,10 | 11,10 | -2,63% | 3.551,00 |
| 26.07.2024 | 11,61 | 11,61 | 11,40 | 11,40 | 1,15% | 390,00 |
| 25.07.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -4,00% | 105,00 |
| 24.07.2024 | 12,01 | 12,01 | 11,74 | 11,74 | -2,09% | 2.550,00 |
| 23.07.2024 | 11,31 | 11,99 | 11,29 | 11,99 | 5,64% | 1.345,00 |
| 22.07.2024 | 11,36 | 11,65 | 11,35 | 11,35 | -1,30% | 605,00 |
| 19.07.2024 | 11,31 | 11,50 | 11,31 | 11,50 | 1,86% | 617,00 |
| 18.07.2024 | 11,16 | 11,36 | 11,16 | 11,29 | 0,18% | 2.337,00 |
| 17.07.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -2,09% | 996,00 |
| 16.07.2024 | 11,67 | 11,67 | 11,51 | 11,51 | -0,43% | 1.365,00 |
| 15.07.2024 | 11,82 | 11,83 | 11,56 | 11,56 | -1,37% | 382,00 |
| 12.07.2024 | 11,13 | 11,78 | 11,13 | 11,72 | 4,55% | 1.525,00 |
| 11.07.2024 | 11,30 | 11,37 | 11,01 | 11,21 | 0,63% | 1.177,00 |
| 10.07.2024 | 11,32 | 11,35 | 11,14 | 11,14 | -0,62% | 3.200,00 |
| 09.07.2024 | 11,08 | 11,21 | 11,08 | 11,21 | 2,66% | 990,00 |
| 08.07.2024 | 10,96 | 10,96 | 10,92 | 10,92 | 1,11% | 51,00 |
| 05.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,23% | 500,00 |
| 04.07.2024 | 10,86 | 11,20 | 10,86 | 11,16 | 1,18% | 1.638,00 |
| 03.07.2024 | 11,07 | 11,07 | 11,03 | 11,03 | -0,63% | 1.400,00 |
| 02.07.2024 | 11,03 | 11,10 | 11,03 | 11,10 | -1,07% | 226,00 |
| 01.07.2024 | 10,95 | 11,22 | 10,81 | 11,22 | 3,41% | 2.207,00 |
| 28.06.2024 | 11,03 | 11,03 | 10,78 | 10,85 | -1,45% | 1.006,00 |
| 27.06.2024 | 10,90 | 11,05 | 10,90 | 11,01 | -0,54% | 2.795,00 |
| 26.06.2024 | 11,09 | 11,09 | 11,07 | 11,07 | -1,51% | 300,00 |
| 25.06.2024 | 11,01 | 11,30 | 11,01 | 11,24 | -1,83% | 1.842,00 |
| 24.06.2024 | 11,45 | 11,45 | 11,42 | 11,45 | -0,17% | 1.030,00 |
| 21.06.2024 | 11,50 | 11,66 | 11,47 | 11,47 | -1,12% | 2.646,00 |
| 20.06.2024 | 11,74 | 11,75 | 11,53 | 11,60 | 0,52% | 361,00 |
| 19.06.2024 | 11,57 | 11,57 | 11,54 | 11,54 | -1,45% | 282,00 |
| 18.06.2024 | 12,01 | 12,01 | 11,71 | 11,71 | -3,30% | 1.777,00 |
| 17.06.2024 | 12,32 | 12,32 | 11,80 | 12,11 | 0,58% | 2.077,00 |
| 14.06.2024 | 11,89 | 12,04 | 11,89 | 12,04 | -0,66% | 150,00 |
| 13.06.2024 | 11,98 | 12,26 | 11,84 | 12,12 | 0,17% | 2.725,00 |
| 12.06.2024 | 12,20 | 12,50 | 11,94 | 12,10 | -1,71% | 1.220,00 |
| 11.06.2024 | 11,81 | 12,50 | 11,40 | 12,31 | 1,90% | 6.420,00 |
| 10.06.2024 | 12,06 | 12,28 | 12,00 | 12,08 | -1,39% | 1.143,00 |
| 07.06.2024 | 12,25 | 12,54 | 11,80 | 12,25 | -1,37% | 8.354,00 |
| 06.06.2024 | 12,24 | 12,60 | 11,75 | 12,42 | 1,55% | 17.503,00 |
| 05.06.2024 | 11,50 | 12,40 | 11,19 | 12,23 | 8,13% | 17.244,00 |
| 04.06.2024 | 10,97 | 11,37 | 10,84 | 11,31 | 2,82% | 8.598,00 |
| 03.06.2024 | 9,94 | 11,00 | 9,94 | 11,00 | 8,37% | 3.694,00 |