10,170$
0,39%
Echtzeit-Aktienkurs iTeos Therapeutics
Bid:
Ask:
Aktienkurse zur iTeos Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2025 | 10,14 | 10,17 | 10,14 | 10,15 | 0,20% | 11.006.826,00 |
| 27.08.2025 | 10,12 | 10,14 | 10,11 | 10,13 | 0,00% | 2.584.887,00 |
| 26.08.2025 | 10,13 | 10,14 | 10,11 | 10,13 | 0,00% | 1.242.174,00 |
| 25.08.2025 | 10,18 | 10,20 | 10,11 | 10,13 | -0,59% | 1.024.790,00 |
| 22.08.2025 | 10,18 | 10,22 | 10,18 | 10,19 | -0,10% | 927.787,00 |
| 21.08.2025 | 10,15 | 10,20 | 10,15 | 10,20 | -0,10% | 717.088,00 |
| 20.08.2025 | 10,12 | 10,22 | 10,12 | 10,21 | 0,79% | 1.249.285,00 |
| 19.08.2025 | 10,11 | 10,13 | 10,10 | 10,13 | 0,20% | 914.531,00 |
| 18.08.2025 | 10,11 | 10,14 | 10,10 | 10,11 | 0,00% | 923.584,00 |
| 15.08.2025 | 10,12 | 10,13 | 10,10 | 10,11 | 0,00% | 1.472.186,00 |
| 14.08.2025 | 10,11 | 10,13 | 10,10 | 10,11 | -0,10% | 537.760,00 |
| 13.08.2025 | 10,13 | 10,15 | 10,10 | 10,12 | 0,20% | 880.799,00 |
| 12.08.2025 | 10,14 | 10,17 | 10,10 | 10,10 | -0,10% | 1.345.884,00 |
| 11.08.2025 | 10,13 | 10,13 | 10,10 | 10,11 | 0,00% | 700.501,00 |
| 08.08.2025 | 10,15 | 10,15 | 10,10 | 10,11 | -0,15% | 1.018.707,00 |
| 07.08.2025 | 10,10 | 10,14 | 10,10 | 10,13 | 0,15% | 1.193.352,00 |
| 06.08.2025 | 10,09 | 10,12 | 10,09 | 10,11 | 0,00% | 1.065.486,00 |
| 05.08.2025 | 10,10 | 10,11 | 10,08 | 10,11 | 0,15% | 1.057.574,00 |
| 04.08.2025 | 10,11 | 10,13 | 10,09 | 10,10 | 0,05% | 1.139.679,00 |
| 01.08.2025 | 10,15 | 10,15 | 10,09 | 10,09 | -0,49% | 1.542.827,00 |
| 31.07.2025 | 10,12 | 10,16 | 10,11 | 10,14 | 0,20% | 962.642,00 |
| 30.07.2025 | 10,15 | 10,16 | 10,10 | 10,12 | 0,05% | 857.468,00 |
| 29.07.2025 | 10,12 | 10,14 | 10,10 | 10,12 | 0,05% | 931.270,00 |
| 28.07.2025 | 10,17 | 10,20 | 10,11 | 10,11 | -0,59% | 694.830,00 |
| 25.07.2025 | 10,14 | 10,20 | 10,11 | 10,17 | 0,20% | 1.048.510,00 |
| 24.07.2025 | 10,13 | 10,18 | 10,12 | 10,15 | 0,20% | 862.954,00 |
| 23.07.2025 | 10,13 | 10,18 | 10,10 | 10,13 | 0,10% | 1.050.773,00 |
| 22.07.2025 | 10,16 | 10,19 | 10,10 | 10,12 | -0,10% | 2.096.271,00 |
| 21.07.2025 | 10,33 | 10,47 | 10,11 | 10,13 | -1,27% | 13.062.084,00 |
| 18.07.2025 | 10,32 | 10,36 | 10,26 | 10,26 | 0,00% | 528.642,00 |
| 17.07.2025 | 10,30 | 10,32 | 10,24 | 10,26 | -0,19% | 932.581,00 |
| 16.07.2025 | 10,38 | 10,39 | 10,27 | 10,28 | -0,29% | 448.885,00 |
| 15.07.2025 | 10,39 | 10,39 | 10,25 | 10,31 | -0,39% | 1.164.078,00 |
| 14.07.2025 | 10,28 | 10,41 | 10,25 | 10,35 | 0,58% | 1.011.023,00 |
| 11.07.2025 | 10,16 | 10,34 | 10,13 | 10,29 | 0,78% | 868.440,00 |
| 10.07.2025 | 10,23 | 10,26 | 10,16 | 10,21 | -0,20% | 536.023,00 |
| 09.07.2025 | 10,17 | 10,25 | 10,17 | 10,23 | 1,09% | 602.990,00 |
| 08.07.2025 | 10,12 | 10,17 | 10,08 | 10,12 | 0,50% | 434.830,00 |
| 07.07.2025 | 10,16 | 10,20 | 10,05 | 10,07 | -1,08% | 452.783,00 |
| 03.07.2025 | 10,16 | 10,21 | 10,09 | 10,18 | 0,20% | 386.108,00 |
| 02.07.2025 | 9,98 | 10,19 | 9,98 | 10,16 | 1,65% | 668.391,00 |
| 01.07.2025 | 9,96 | 10,03 | 9,95 | 10,00 | 0,25% | 838.076,00 |
| 30.06.2025 | 9,96 | 10,03 | 9,95 | 9,97 | 0,20% | 702.082,00 |
| 27.06.2025 | 9,99 | 10,05 | 9,93 | 9,95 | -0,70% | 1.318.042,00 |
| 26.06.2025 | 10,08 | 10,10 | 9,96 | 10,02 | -0,20% | 1.033.960,00 |
| 25.06.2025 | 10,06 | 10,17 | 10,02 | 10,04 | -0,50% | 1.206.576,00 |
| 24.06.2025 | 10,11 | 10,20 | 10,06 | 10,09 | -0,20% | 729.107,00 |
| 23.06.2025 | 9,99 | 10,14 | 9,93 | 10,11 | 1,51% | 931.844,00 |
| 20.06.2025 | 10,07 | 10,07 | 9,91 | 9,96 | -0,40% | 992.118,00 |
| 18.06.2025 | 10,02 | 10,12 | 9,99 | 10,00 | -0,20% | 650.936,00 |
| 17.06.2025 | 10,09 | 10,21 | 10,02 | 10,02 | -0,79% | 776.312,00 |
| 16.06.2025 | 10,10 | 10,20 | 10,05 | 10,10 | -0,69% | 883.895,00 |
| 13.06.2025 | 10,00 | 10,19 | 9,96 | 10,17 | 1,90% | 1.114.742,00 |
| 12.06.2025 | 9,98 | 10,12 | 9,93 | 9,98 | -0,20% | 606.587,00 |
| 11.06.2025 | 10,05 | 10,06 | 9,95 | 10,00 | -0,30% | 1.418.187,00 |
| 10.06.2025 | 10,02 | 10,07 | 9,98 | 10,03 | -0,10% | 539.953,00 |
| 09.06.2025 | 10,17 | 10,17 | 9,98 | 10,04 | -1,28% | 1.104.581,00 |
| 06.06.2025 | 10,19 | 10,31 | 10,14 | 10,17 | -0,20% | 1.062.628,00 |
| 05.06.2025 | 10,22 | 10,22 | 10,08 | 10,19 | -0,10% | 1.098.997,00 |
| 04.06.2025 | 10,06 | 10,23 | 10,00 | 10,20 | 0,99% | 691.744,00 |
| 03.06.2025 | 10,00 | 10,28 | 9,95 | 10,10 | 0,90% | 1.052.214,00 |
| 02.06.2025 | 10,06 | 10,18 | 9,90 | 10,01 | -0,10% | 1.382.048,00 |
| 30.05.2025 | 10,00 | 10,13 | 9,85 | 10,02 | -0,10% | 1.604.134,00 |
| 29.05.2025 | 10,07 | 10,29 | 9,97 | 10,03 | -0,30% | 3.770.300,00 |
| 28.05.2025 | 10,69 | 11,35 | 9,95 | 10,06 | 17,94% | 13.597.281,00 |
| 27.05.2025 | 8,57 | 8,68 | 8,30 | 8,53 | -0,35% | 969.530,00 |
| 23.05.2025 | 8,57 | 8,87 | 8,45 | 8,56 | -1,50% | 611.958,00 |
| 22.05.2025 | 8,21 | 8,75 | 8,16 | 8,69 | 5,72% | 1.901.579,00 |
| 21.05.2025 | 8,25 | 8,44 | 8,12 | 8,22 | -1,56% | 1.972.000,00 |
| 20.05.2025 | 8,41 | 8,49 | 8,15 | 8,35 | -0,71% | 1.373.300,00 |
| 19.05.2025 | 8,07 | 8,60 | 8,06 | 8,41 | 7,68% | 1.904.356,00 |
| 16.05.2025 | 7,91 | 8,04 | 7,73 | 7,81 | -2,13% | 1.325.994,00 |
| 15.05.2025 | 7,70 | 8,18 | 7,52 | 7,98 | 5,00% | 5.564.894,00 |
| 14.05.2025 | 7,93 | 8,04 | 7,32 | 7,60 | -3,18% | 3.751.511,00 |
| 13.05.2025 | 8,49 | 8,50 | 7,72 | 7,85 | 13,44% | 11.231.210,00 |
| 12.05.2025 | 6,98 | 7,18 | 6,74 | 6,92 | 3,83% | 1.002.709,00 |
| 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 |