6,660$
-0,60%
Echtzeit-Aktienkurs iTeos Therapeutics
Bid:
Ask:
Aktienkurse zur iTeos Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,70 | 6,90 | 6,59 | 6,67 | -0,52% | 253.469,00 |
| 08.05.2025 | 6,45 | 6,71 | 6,18 | 6,70 | 4,04% | 427.468,00 |
| 07.05.2025 | 6,67 | 6,67 | 6,19 | 6,44 | -2,72% | 466.555,00 |
| 06.05.2025 | 7,05 | 7,09 | 6,55 | 6,62 | -7,86% | 369.200,00 |
| 05.05.2025 | 7,73 | 7,73 | 7,10 | 7,19 | -7,53% | 211.470,00 |
| 02.05.2025 | 7,54 | 7,80 | 7,42 | 7,77 | 3,60% | 366.462,00 |
| 01.05.2025 | 7,27 | 7,56 | 7,27 | 7,50 | 4,17% | 1.154.455,00 |
| 30.04.2025 | 6,79 | 7,30 | 6,61 | 7,20 | 5,11% | 816.551,00 |
| 29.04.2025 | 7,24 | 7,33 | 6,58 | 6,85 | -3,11% | 426.181,00 |
| 28.04.2025 | 7,31 | 7,37 | 7,02 | 7,07 | -3,81% | 415.669,00 |
| 25.04.2025 | 7,35 | 7,50 | 7,23 | 7,35 | -1,47% | 343.870,00 |
| 24.04.2025 | 7,03 | 7,46 | 7,01 | 7,46 | 4,34% | 264.309,00 |
| 23.04.2025 | 7,52 | 7,56 | 7,05 | 7,15 | -4,03% | 715.193,00 |
| 22.04.2025 | 6,71 | 7,50 | 6,71 | 7,45 | 12,54% | 1.277.464,00 |
| 21.04.2025 | 6,44 | 6,72 | 6,27 | 6,62 | 1,69% | 479.104,00 |
| 17.04.2025 | 6,20 | 6,56 | 5,97 | 6,51 | 4,66% | 1.010.380,00 |
| 16.04.2025 | 5,92 | 6,26 | 5,88 | 6,22 | 4,80% | 745.523,00 |
| 15.04.2025 | 5,53 | 6,19 | 5,53 | 5,94 | 7,32% | 769.267,00 |
| 14.04.2025 | 5,71 | 5,71 | 5,46 | 5,53 | -2,12% | 303.647,00 |
| 11.04.2025 | 5,21 | 5,67 | 5,11 | 5,65 | 9,07% | 367.415,00 |
| 10.04.2025 | 5,23 | 5,32 | 5,08 | 5,18 | -3,54% | 387.537,00 |
| 09.04.2025 | 4,94 | 5,55 | 4,80 | 5,37 | 6,55% | 346.363,00 |
| 08.04.2025 | 5,38 | 5,38 | 4,99 | 5,04 | -4,00% | 327.031,00 |
| 07.04.2025 | 5,18 | 5,41 | 4,88 | 5,25 | -2,60% | 554.874,00 |
| 04.04.2025 | 5,49 | 5,60 | 5,32 | 5,39 | -5,36% | 310.100,00 |
| 03.04.2025 | 5,56 | 5,87 | 5,47 | 5,70 | -1,30% | 308.990,00 |
| 02.04.2025 | 5,63 | 5,84 | 5,57 | 5,77 | 2,49% | 445.391,00 |
| 01.04.2025 | 5,97 | 5,97 | 5,62 | 5,63 | -5,70% | 290.966,00 |
| 31.03.2025 | 6,18 | 6,21 | 5,85 | 5,97 | -5,54% | 387.804,00 |
| 28.03.2025 | 6,71 | 6,76 | 6,30 | 6,32 | -5,74% | 150.201,00 |
| 27.03.2025 | 6,50 | 6,71 | 6,35 | 6,71 | 3,15% | 408.730,00 |
| 26.03.2025 | 6,51 | 6,51 | 6,32 | 6,50 | -0,23% | 255.971,00 |
| 25.03.2025 | 6,87 | 6,87 | 6,40 | 6,52 | -5,44% | 269.538,00 |
| 24.03.2025 | 6,94 | 7,05 | 6,88 | 6,89 | 0,15% | 205.321,00 |
| 21.03.2025 | 6,82 | 6,90 | 6,72 | 6,88 | -0,07% | 417.149,00 |
| 20.03.2025 | 6,88 | 6,95 | 6,76 | 6,89 | -1,08% | 215.043,00 |
| 19.03.2025 | 7,11 | 7,16 | 6,76 | 6,96 | -1,83% | 236.984,00 |
| 18.03.2025 | 7,29 | 7,34 | 7,08 | 7,09 | -3,67% | 401.566,00 |
| 17.03.2025 | 7,30 | 7,44 | 7,15 | 7,36 | 0,55% | 368.642,00 |
| 14.03.2025 | 7,26 | 7,50 | 7,23 | 7,32 | 1,81% | 488.826,00 |
| 13.03.2025 | 7,50 | 7,65 | 7,14 | 7,19 | -4,39% | 506.860,00 |
| 12.03.2025 | 7,07 | 7,62 | 6,99 | 7,52 | 6,67% | 671.594,00 |
| 11.03.2025 | 6,89 | 7,21 | 6,73 | 7,05 | 1,29% | 521.050,00 |
| 10.03.2025 | 6,93 | 7,13 | 6,82 | 6,96 | -1,28% | 415.391,00 |
| 07.03.2025 | 7,06 | 7,32 | 7,01 | 7,05 | -0,63% | 287.485,00 |
| 06.03.2025 | 7,19 | 7,31 | 7,00 | 7,10 | -2,27% | 349.616,00 |
| 05.03.2025 | 6,84 | 7,38 | 6,80 | 7,26 | 5,99% | 463.603,00 |
| 04.03.2025 | 6,93 | 6,96 | 6,67 | 6,85 | -2,07% | 404.829,00 |
| 03.03.2025 | 7,34 | 7,42 | 6,97 | 7,00 | -3,65% | 354.176,00 |
| 28.02.2025 | 6,98 | 7,42 | 6,93 | 7,26 | 3,94% | 644.749,00 |
| 27.02.2025 | 7,12 | 7,13 | 6,99 | 6,99 | -1,20% | 370.183,00 |
| 26.02.2025 | 6,99 | 7,16 | 6,95 | 7,07 | 1,29% | 319.408,00 |
| 25.02.2025 | 7,38 | 7,40 | 6,94 | 6,98 | -4,84% | 406.970,00 |
| 24.02.2025 | 7,44 | 7,49 | 7,28 | 7,34 | -1,01% | 259.535,00 |
| 21.02.2025 | 7,56 | 7,63 | 7,40 | 7,41 | -0,94% | 264.569,00 |
| 20.02.2025 | 7,49 | 7,52 | 7,40 | 7,48 | -0,27% | 155.602,00 |
| 19.02.2025 | 7,41 | 7,61 | 7,40 | 7,50 | 0,81% | 170.620,00 |
| 18.02.2025 | 7,44 | 7,59 | 7,40 | 7,44 | 0,54% | 180.385,00 |
| 14.02.2025 | 7,33 | 7,50 | 7,29 | 7,40 | 1,79% | 167.573,00 |
| 13.02.2025 | 7,39 | 7,39 | 7,24 | 7,27 | -0,27% | 117.603,00 |
| 12.02.2025 | 7,12 | 7,31 | 7,06 | 7,29 | 1,53% | 146.145,00 |
| 11.02.2025 | 7,18 | 7,25 | 7,08 | 7,18 | 0,00% | 353.182,00 |
| 10.02.2025 | 7,54 | 7,58 | 7,10 | 7,18 | -5,40% | 395.856,00 |
| 07.02.2025 | 7,77 | 7,85 | 7,49 | 7,59 | -2,44% | 169.617,00 |
| 06.02.2025 | 7,84 | 7,89 | 7,73 | 7,78 | -0,51% | 139.281,00 |
| 05.02.2025 | 7,50 | 7,93 | 7,40 | 7,82 | 4,55% | 274.511,00 |
| 04.02.2025 | 7,40 | 7,59 | 7,37 | 7,48 | 1,49% | 174.742,00 |
| 03.02.2025 | 7,41 | 7,52 | 7,30 | 7,37 | -2,25% | 194.089,00 |
| 31.01.2025 | 7,73 | 7,85 | 7,49 | 7,54 | -1,82% | 232.416,00 |
| 30.01.2025 | 7,49 | 7,91 | 7,41 | 7,68 | 2,54% | 227.461,00 |
| 29.01.2025 | 7,48 | 7,60 | 7,40 | 7,49 | -0,13% | 135.983,00 |
| 28.01.2025 | 7,54 | 7,57 | 7,39 | 7,50 | -0,40% | 130.238,00 |
| 27.01.2025 | 7,63 | 7,94 | 7,50 | 7,53 | -1,44% | 245.488,00 |
| 24.01.2025 | 7,62 | 7,81 | 7,49 | 7,64 | -0,39% | 215.409,00 |
| 23.01.2025 | 7,65 | 7,74 | 7,50 | 7,67 | -0,52% | 338.406,00 |
| 22.01.2025 | 8,02 | 8,09 | 7,65 | 7,71 | -4,34% | 219.443,00 |
| 21.01.2025 | 8,10 | 8,31 | 7,96 | 8,06 | 0,75% | 282.767,00 |
| 17.01.2025 | 7,80 | 8,02 | 7,61 | 8,00 | 3,36% | 320.556,00 |
| 16.01.2025 | 7,76 | 7,78 | 7,61 | 7,74 | -0,39% | 210.241,00 |
| 15.01.2025 | 7,84 | 8,09 | 7,67 | 7,77 | 1,44% | 312.326,00 |
| 14.01.2025 | 7,84 | 7,92 | 7,63 | 7,66 | -1,79% | 331.970,00 |
| 13.01.2025 | 7,73 | 7,88 | 7,64 | 7,80 | 0,52% | 401.054,00 |
| 10.01.2025 | 7,69 | 7,90 | 7,65 | 7,76 | -0,64% | 409.316,00 |
| 08.01.2025 | 7,80 | 7,88 | 7,63 | 7,81 | -0,26% | 257.798,00 |
| 07.01.2025 | 8,03 | 8,23 | 7,80 | 7,83 | -2,85% | 259.760,00 |
| 06.01.2025 | 8,19 | 8,29 | 8,03 | 8,06 | -1,10% | 334.830,00 |
| 03.01.2025 | 7,95 | 8,19 | 7,93 | 8,15 | 3,16% | 278.018,00 |
| 02.01.2025 | 7,78 | 8,00 | 7,68 | 7,90 | 2,86% | 428.475,00 |
| 31.12.2024 | 7,38 | 7,69 | 7,20 | 7,68 | 5,35% | 812.323,00 |
| 30.12.2024 | 7,26 | 7,37 | 7,17 | 7,29 | -0,41% | 353.144,00 |
| 27.12.2024 | 7,33 | 7,51 | 7,21 | 7,32 | -1,15% | 205.478,00 |
| 26.12.2024 | 7,37 | 7,49 | 7,27 | 7,41 | -0,87% | 270.579,00 |
| 24.12.2024 | 7,39 | 7,53 | 7,21 | 7,47 | 1,63% | 152.089,00 |
| 23.12.2024 | 7,38 | 7,44 | 7,19 | 7,35 | -0,94% | 654.175,00 |
| 20.12.2024 | 7,17 | 7,51 | 7,09 | 7,42 | 2,77% | 2.443.970,00 |
| 19.12.2024 | 7,32 | 7,44 | 7,12 | 7,22 | -0,55% | 438.634,00 |
| 18.12.2024 | 7,74 | 7,74 | 7,13 | 7,26 | -5,59% | 456.294,00 |
| 17.12.2024 | 7,72 | 7,88 | 7,59 | 7,69 | -1,03% | 235.639,00 |
| 16.12.2024 | 7,64 | 7,96 | 7,57 | 7,77 | 1,17% | 512.800,00 |
| 13.12.2024 | 7,81 | 7,89 | 7,44 | 7,68 | -3,34% | 658.406,00 |