8,660$
-3,67%
Echtzeit-Aktienkurs iTeos Therapeutics
Bid:
Ask:
Aktienkurse zur iTeos Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 8,91 | 8,97 | 8,64 | 8,66 | -3,67% | 51.320,00 |
| 22.10.2024 | 9,04 | 9,15 | 8,88 | 8,99 | -1,21% | 903.450,00 |
| 21.10.2024 | 9,35 | 9,36 | 8,91 | 9,10 | -3,50% | 972.007,00 |
| 18.10.2024 | 9,66 | 9,80 | 8,99 | 9,43 | -1,87% | 1.726.154,00 |
| 17.10.2024 | 9,50 | 9,69 | 9,41 | 9,61 | 0,63% | 658.704,00 |
| 16.10.2024 | 9,46 | 9,62 | 9,33 | 9,55 | 1,38% | 440.145,00 |
| 15.10.2024 | 9,76 | 9,76 | 9,39 | 9,42 | -3,14% | 481.571,00 |
| 14.10.2024 | 9,88 | 10,10 | 9,57 | 9,73 | -2,26% | 675.073,00 |
| 11.10.2024 | 9,11 | 10,21 | 9,11 | 9,95 | 9,46% | 800.554,00 |
| 10.10.2024 | 9,04 | 9,09 | 8,74 | 9,09 | -0,87% | 504.883,00 |
| 09.10.2024 | 9,41 | 9,41 | 9,10 | 9,17 | -2,76% | 403.064,00 |
| 08.10.2024 | 9,67 | 9,79 | 9,42 | 9,43 | -3,78% | 460.534,00 |
| 07.10.2024 | 9,96 | 10,22 | 9,66 | 9,80 | -2,20% | 368.892,00 |
| 04.10.2024 | 9,61 | 10,08 | 9,59 | 10,02 | 3,46% | 445.192,00 |
| 03.10.2024 | 9,78 | 9,90 | 9,62 | 9,69 | -1,37% | 390.201,00 |
| 02.10.2024 | 9,83 | 10,11 | 9,75 | 9,82 | -1,80% | 703.477,00 |
| 01.10.2024 | 10,16 | 10,17 | 9,77 | 10,00 | -2,06% | 599.824,00 |
| 30.09.2024 | 10,50 | 10,93 | 9,93 | 10,21 | -2,76% | 698.616,00 |
| 27.09.2024 | 10,19 | 10,59 | 10,09 | 10,50 | 3,35% | 353.121,00 |
| 26.09.2024 | 10,10 | 10,42 | 10,03 | 10,16 | 0,69% | 577.506,00 |
| 25.09.2024 | 10,15 | 10,50 | 10,01 | 10,09 | -0,30% | 550.726,00 |
| 24.09.2024 | 10,52 | 10,59 | 9,96 | 10,12 | -4,53% | 798.196,00 |
| 23.09.2024 | 11,37 | 11,37 | 10,57 | 10,60 | -5,86% | 509.241,00 |
| 20.09.2024 | 11,17 | 11,47 | 11,02 | 11,26 | 0,45% | 888.647,00 |
| 19.09.2024 | 11,52 | 11,74 | 11,20 | 11,21 | -3,28% | 684.492,00 |
| 18.09.2024 | 12,12 | 12,26 | 11,50 | 11,59 | -4,33% | 959.948,00 |
| 17.09.2024 | 12,14 | 12,30 | 11,40 | 12,12 | 0,12% | 1.105.504,00 |
| 16.09.2024 | 14,31 | 14,50 | 11,22 | 12,10 | -27,54% | 5.753.458,00 |
| 13.09.2024 | 16,98 | 17,52 | 16,69 | 16,70 | -1,18% | 888.442,00 |
| 12.09.2024 | 16,00 | 17,63 | 15,63 | 16,90 | 5,69% | 1.128.909,00 |
| 11.09.2024 | 15,96 | 16,13 | 15,70 | 15,99 | 0,00% | 744.255,00 |
| 10.09.2024 | 15,63 | 16,05 | 15,39 | 15,99 | 2,70% | 470.301,00 |
| 09.09.2024 | 15,00 | 16,09 | 14,75 | 15,57 | 5,20% | 640.561,00 |
| 06.09.2024 | 15,53 | 16,21 | 14,74 | 14,80 | -4,45% | 1.049.244,00 |
| 05.09.2024 | 16,34 | 16,41 | 15,45 | 15,49 | -4,68% | 356.487,00 |
| 04.09.2024 | 16,55 | 16,62 | 16,18 | 16,25 | -2,46% | 209.565,00 |
| 03.09.2024 | 16,74 | 17,44 | 16,51 | 16,66 | -1,13% | 321.282,00 |
| 30.08.2024 | 16,99 | 17,36 | 16,65 | 16,85 | -0,06% | 410.491,00 |
| 29.08.2024 | 17,42 | 17,50 | 16,78 | 16,86 | -1,69% | 212.808,00 |
| 28.08.2024 | 17,37 | 17,37 | 16,92 | 17,15 | -1,21% | 170.700,00 |
| 27.08.2024 | 17,82 | 18,01 | 17,15 | 17,36 | -3,39% | 197.987,00 |
| 26.08.2024 | 17,59 | 17,98 | 17,21 | 17,97 | 2,80% | 208.284,00 |
| 23.08.2024 | 17,64 | 17,79 | 17,13 | 17,48 | -0,06% | 288.943,00 |
| 22.08.2024 | 17,58 | 17,58 | 17,12 | 17,49 | -0,11% | 155.709,00 |
| 21.08.2024 | 17,58 | 18,13 | 17,39 | 17,51 | 0,06% | 397.420,00 |
| 20.08.2024 | 16,47 | 17,87 | 15,93 | 17,50 | 10,13% | 406.738,00 |
| 19.08.2024 | 14,85 | 15,91 | 14,66 | 15,89 | 6,36% | 345.567,00 |
| 16.08.2024 | 15,37 | 15,37 | 14,82 | 14,94 | -3,05% | 226.806,00 |
| 15.08.2024 | 15,44 | 15,70 | 15,01 | 15,41 | 2,19% | 178.911,00 |
| 14.08.2024 | 15,50 | 15,81 | 14,88 | 15,08 | -2,14% | 302.132,00 |
| 13.08.2024 | 15,16 | 15,55 | 15,01 | 15,41 | 6,28% | 427.486,00 |
| 12.08.2024 | 14,68 | 14,74 | 14,30 | 14,50 | -1,43% | 285.581,00 |
| 09.08.2024 | 15,14 | 15,14 | 14,62 | 14,71 | -1,80% | 261.589,00 |
| 08.08.2024 | 15,51 | 15,51 | 14,29 | 14,98 | -1,38% | 444.669,00 |
| 07.08.2024 | 15,96 | 15,96 | 15,18 | 15,19 | -2,69% | 372.205,00 |
| 06.08.2024 | 15,74 | 15,98 | 15,22 | 15,61 | -1,08% | 164.391,00 |
| 05.08.2024 | 15,00 | 15,94 | 14,85 | 15,78 | -4,77% | 212.199,00 |
| 02.08.2024 | 16,55 | 17,00 | 16,12 | 16,57 | -5,42% | 292.238,00 |
| 01.08.2024 | 17,62 | 17,95 | 17,20 | 17,52 | -0,40% | 153.562,00 |
| 31.07.2024 | 17,61 | 18,10 | 17,26 | 17,59 | 0,69% | 242.380,00 |
| 30.07.2024 | 17,40 | 17,74 | 17,09 | 17,47 | 0,75% | 188.464,00 |
| 29.07.2024 | 17,21 | 17,52 | 16,66 | 17,34 | 0,76% | 242.721,00 |
| 26.07.2024 | 16,89 | 17,42 | 16,73 | 17,21 | 2,93% | 180.436,00 |
| 25.07.2024 | 16,43 | 17,31 | 16,17 | 16,72 | 1,83% | 250.952,00 |
| 24.07.2024 | 16,05 | 16,79 | 16,05 | 16,42 | 0,98% | 96.624,00 |
| 23.07.2024 | 16,31 | 16,67 | 16,17 | 16,26 | -1,48% | 172.122,00 |
| 22.07.2024 | 16,33 | 16,52 | 15,72 | 16,51 | 4,93% | 235.126,00 |
| 19.07.2024 | 16,34 | 16,53 | 15,56 | 15,73 | -3,50% | 255.198,00 |
| 18.07.2024 | 16,93 | 17,12 | 16,25 | 16,30 | -4,06% | 163.646,00 |
| 17.07.2024 | 17,31 | 17,66 | 16,52 | 16,99 | -3,25% | 268.806,00 |
| 16.07.2024 | 16,86 | 17,71 | 16,86 | 17,56 | 5,91% | 271.538,00 |
| 15.07.2024 | 16,30 | 16,89 | 16,04 | 16,58 | 2,60% | 203.982,00 |
| 12.07.2024 | 16,30 | 16,73 | 16,11 | 16,16 | -0,25% | 273.825,00 |
| 11.07.2024 | 15,69 | 16,58 | 15,65 | 16,20 | 6,23% | 267.216,00 |
| 10.07.2024 | 15,14 | 15,29 | 14,78 | 15,25 | 0,93% | 187.375,00 |
| 09.07.2024 | 14,66 | 15,16 | 14,52 | 15,11 | 3,07% | 197.619,00 |
| 08.07.2024 | 14,11 | 14,67 | 13,87 | 14,66 | 4,60% | 378.084,00 |
| 05.07.2024 | 13,87 | 14,34 | 13,06 | 14,02 | -5,18% | 609.577,00 |
| 03.07.2024 | 14,59 | 14,99 | 14,42 | 14,78 | 2,35% | 162.883,00 |
| 02.07.2024 | 15,05 | 15,15 | 14,16 | 14,44 | -3,80% | 274.472,00 |
| 01.07.2024 | 14,83 | 15,34 | 14,83 | 15,01 | 1,15% | 176.603,00 |
| 28.06.2024 | 15,59 | 15,85 | 14,58 | 14,84 | -4,26% | 895.118,00 |
| 27.06.2024 | 15,04 | 15,52 | 14,93 | 15,50 | 3,06% | 386.545,00 |
| 26.06.2024 | 14,58 | 15,07 | 14,27 | 15,04 | 3,01% | 345.560,00 |
| 25.06.2024 | 14,88 | 15,02 | 14,39 | 14,60 | -1,95% | 282.518,00 |
| 24.06.2024 | 14,85 | 15,02 | 14,57 | 14,89 | 0,61% | 322.700,00 |
| 21.06.2024 | 14,89 | 15,02 | 14,54 | 14,80 | 0,41% | 1.053.657,00 |
| 20.06.2024 | 14,88 | 15,00 | 14,64 | 14,74 | -1,40% | 427.493,00 |
| 18.06.2024 | 15,05 | 15,35 | 14,72 | 14,95 | -1,97% | 413.208,00 |
| 17.06.2024 | 16,06 | 16,70 | 15,15 | 15,25 | -6,04% | 659.514,00 |
| 14.06.2024 | 16,13 | 16,55 | 16,06 | 16,23 | -0,43% | 314.187,00 |
| 13.06.2024 | 16,40 | 16,65 | 16,05 | 16,30 | -1,09% | 166.038,00 |
| 12.06.2024 | 16,85 | 17,07 | 16,25 | 16,48 | 0,98% | 225.032,00 |
| 11.06.2024 | 16,38 | 16,58 | 15,75 | 16,32 | -1,57% | 294.826,00 |
| 10.06.2024 | 16,51 | 16,75 | 16,34 | 16,58 | -0,72% | 231.272,00 |
| 07.06.2024 | 16,64 | 17,00 | 16,50 | 16,70 | -0,60% | 287.455,00 |
| 06.06.2024 | 17,39 | 17,39 | 16,66 | 16,80 | -3,45% | 164.223,00 |
| 05.06.2024 | 16,78 | 17,42 | 16,40 | 17,40 | 3,51% | 251.320,00 |
| 04.06.2024 | 16,89 | 17,13 | 16,66 | 16,81 | -1,06% | 238.914,00 |
| 03.06.2024 | 16,80 | 17,52 | 16,63 | 16,99 | 1,49% | 263.743,00 |