Echtzeit-Aktienkurs iTeos Therapeutics
Bid:
Ask:
Aktienkurse zur iTeos Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,09 | 8,46 | 8,05 | 8,32 | 2,34% | 297.101,00 |
| 21.11.2024 | 7,80 | 8,23 | 7,54 | 8,13 | 3,57% | 825.649,00 |
| 20.11.2024 | 8,01 | 8,38 | 7,82 | 7,85 | -0,63% | 502.265,00 |
| 19.11.2024 | 7,74 | 7,91 | 7,66 | 7,90 | 0,25% | 455.836,00 |
| 18.11.2024 | 8,29 | 8,29 | 7,82 | 7,88 | -4,25% | 501.512,00 |
| 15.11.2024 | 8,58 | 8,58 | 7,99 | 8,23 | -2,72% | 1.052.727,00 |
| 14.11.2024 | 8,74 | 8,79 | 8,05 | 8,46 | -4,19% | 579.162,00 |
| 13.11.2024 | 9,28 | 9,40 | 8,81 | 8,83 | -3,92% | 340.720,00 |
| 12.11.2024 | 9,63 | 9,63 | 9,09 | 9,19 | -2,03% | 370.527,00 |
| 11.11.2024 | 9,29 | 9,71 | 9,27 | 9,38 | 1,19% | 333.985,00 |
| 08.11.2024 | 9,09 | 9,38 | 8,92 | 9,27 | 0,98% | 372.778,00 |
| 07.11.2024 | 9,37 | 9,60 | 9,00 | 9,18 | -2,39% | 417.146,00 |
| 06.11.2024 | 9,22 | 9,64 | 9,08 | 9,41 | 2,01% | 792.205,00 |
| 05.11.2024 | 8,97 | 9,27 | 8,70 | 9,22 | 2,79% | 578.897,00 |
| 04.11.2024 | 8,76 | 9,11 | 8,57 | 8,97 | 1,82% | 629.995,00 |
| 01.11.2024 | 8,47 | 8,93 | 8,43 | 8,81 | 4,26% | 829.934,00 |
| 31.10.2024 | 8,54 | 8,84 | 8,41 | 8,45 | -1,63% | 687.956,00 |
| 30.10.2024 | 8,50 | 8,97 | 8,48 | 8,59 | 0,12% | 368.706,00 |
| 29.10.2024 | 8,87 | 9,14 | 8,55 | 8,58 | -3,92% | 529.772,00 |
| 28.10.2024 | 8,77 | 8,99 | 8,70 | 8,93 | 2,41% | 400.326,00 |
| 25.10.2024 | 8,59 | 9,15 | 8,59 | 8,72 | 1,40% | 390.207,00 |
| 24.10.2024 | 8,90 | 8,99 | 8,55 | 8,60 | -2,82% | 880.555,00 |
| 23.10.2024 | 8,91 | 9,00 | 8,63 | 8,85 | -1,56% | 814.991,00 |
| 22.10.2024 | 9,04 | 9,15 | 8,88 | 8,99 | -1,21% | 903.742,00 |
| 21.10.2024 | 9,35 | 9,36 | 8,91 | 9,10 | -3,50% | 972.209,00 |
| 18.10.2024 | 9,66 | 9,80 | 8,99 | 9,43 | -1,87% | 1.726.154,00 |
| 17.10.2024 | 9,50 | 9,70 | 9,41 | 9,61 | 0,63% | 773.570,00 |
| 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 | -3,19% | 481.571,00 |
| 14.10.2024 | 9,88 | 10,10 | 9,57 | 9,73 | -2,21% | 722.804,00 |
| 11.10.2024 | 9,11 | 10,21 | 9,11 | 9,95 | 9,70% | 800.554,00 |
| 10.10.2024 | 9,04 | 9,09 | 8,74 | 9,07 | -1,04% | 568.626,00 |
| 09.10.2024 | 9,41 | 9,41 | 9,10 | 9,17 | -2,81% | 455.351,00 |
| 08.10.2024 | 9,67 | 9,79 | 9,42 | 9,43 | -3,78% | 462.043,00 |
| 07.10.2024 | 9,96 | 10,22 | 9,66 | 9,80 | -2,20% | 370.014,00 |
| 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% | 394.654,00 |
| 02.10.2024 | 9,83 | 10,11 | 9,75 | 9,82 | -1,80% | 703.639,00 |
| 01.10.2024 | 10,16 | 10,17 | 9,77 | 10,00 | -2,06% | 757.243,00 |
| 30.09.2024 | 10,50 | 10,93 | 9,93 | 10,21 | -2,76% | 698.648,00 |
| 27.09.2024 | 10,19 | 10,59 | 10,09 | 10,50 | 3,30% | 353.121,00 |
| 26.09.2024 | 10,10 | 10,42 | 10,03 | 10,17 | 0,74% | 617.117,00 |
| 25.09.2024 | 10,15 | 10,50 | 10,01 | 10,09 | -0,39% | 551.579,00 |
| 24.09.2024 | 10,52 | 10,59 | 9,96 | 10,13 | -4,43% | 956.546,00 |
| 23.09.2024 | 11,37 | 11,37 | 10,57 | 10,60 | -5,86% | 509.461,00 |
| 20.09.2024 | 11,17 | 11,47 | 11,02 | 11,26 | 0,36% | 888.647,00 |
| 19.09.2024 | 11,52 | 11,74 | 11,20 | 11,22 | -3,19% | 832.864,00 |
| 18.09.2024 | 12,12 | 12,26 | 11,50 | 11,59 | -4,33% | 964.442,00 |
| 17.09.2024 | 12,14 | 12,30 | 11,40 | 12,12 | 0,12% | 1.196.628,00 |
| 16.09.2024 | 14,31 | 14,50 | 11,22 | 12,10 | -27,54% | 5.791.008,00 |
| 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% | 1.177.754,00 |
| 11.09.2024 | 15,96 | 16,13 | 15,70 | 15,99 | 0,00% | 775.490,00 |
| 10.09.2024 | 15,63 | 16,05 | 15,39 | 15,99 | 2,76% | 470.465,00 |
| 09.09.2024 | 15,00 | 16,09 | 14,75 | 15,56 | 5,14% | 794.790,00 |
| 06.09.2024 | 15,53 | 16,21 | 14,74 | 14,80 | -4,52% | 1.049.244,00 |
| 05.09.2024 | 16,34 | 16,41 | 15,45 | 15,50 | -4,62% | 507.429,00 |
| 04.09.2024 | 16,55 | 16,62 | 16,18 | 16,25 | -2,46% | 209.641,00 |
| 03.09.2024 | 16,74 | 17,44 | 16,51 | 16,66 | -1,13% | 321.308,00 |
| 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% | 198.315,00 |
| 26.08.2024 | 17,59 | 17,98 | 17,21 | 17,97 | 2,80% | 233.908,00 |
| 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 | 17,47 | -0,23% | 180.174,00 |
| 21.08.2024 | 17,58 | 18,13 | 17,39 | 17,51 | 0,06% | 397.443,00 |
| 20.08.2024 | 16,47 | 17,87 | 15,93 | 17,50 | 10,13% | 406.792,00 |
| 19.08.2024 | 14,85 | 15,91 | 14,66 | 15,89 | 6,36% | 394.708,00 |
| 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% | 213.401,00 |
| 14.08.2024 | 15,50 | 15,81 | 14,88 | 15,08 | -2,14% | 302.181,00 |
| 13.08.2024 | 15,16 | 15,55 | 15,01 | 15,41 | 6,28% | 428.153,00 |
| 12.08.2024 | 14,68 | 14,74 | 14,30 | 14,50 | -1,43% | 286.168,00 |
| 09.08.2024 | 15,14 | 15,14 | 14,62 | 14,71 | -1,77% | 261.589,00 |
| 08.08.2024 | 15,51 | 15,51 | 14,29 | 14,98 | -1,61% | 477.094,00 |
| 07.08.2024 | 15,96 | 15,96 | 15,18 | 15,22 | -2,50% | 477.781,00 |
| 06.08.2024 | 15,74 | 15,98 | 15,22 | 15,61 | -1,01% | 165.311,00 |
| 05.08.2024 | 15,00 | 15,94 | 14,85 | 15,77 | -4,83% | 240.560,00 |
| 02.08.2024 | 16,55 | 17,00 | 16,12 | 16,57 | -5,10% | 292.238,00 |
| 01.08.2024 | 17,62 | 17,95 | 17,20 | 17,46 | -0,74% | 186.717,00 |
| 31.07.2024 | 17,61 | 18,10 | 17,26 | 17,59 | 0,69% | 243.295,00 |
| 30.07.2024 | 17,40 | 17,74 | 17,09 | 17,47 | 0,75% | 230.961,00 |
| 29.07.2024 | 17,21 | 17,52 | 16,66 | 17,34 | 0,76% | 244.621,00 |
| 26.07.2024 | 16,89 | 17,42 | 16,73 | 17,21 | 2,99% | 180.436,00 |
| 25.07.2024 | 16,43 | 17,31 | 16,17 | 16,71 | 1,83% | 290.401,00 |
| 24.07.2024 | 16,05 | 16,79 | 16,05 | 16,41 | 0,92% | 129.316,00 |
| 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% | 305.463,00 |
| 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 | -4,17% | 163.853,00 |
| 17.07.2024 | 17,31 | 17,66 | 16,52 | 17,01 | -3,13% | 387.159,00 |
| 16.07.2024 | 16,86 | 17,71 | 16,86 | 17,56 | 5,85% | 351.452,00 |
| 15.07.2024 | 16,30 | 16,89 | 16,04 | 16,59 | 2,66% | 319.006,00 |
| 12.07.2024 | 16,30 | 16,73 | 16,11 | 16,16 | -0,31% | 273.825,00 |
| 11.07.2024 | 15,69 | 16,58 | 15,65 | 16,21 | 6,30% | 305.075,00 |
| 10.07.2024 | 15,14 | 15,29 | 14,78 | 15,25 | 0,93% | 265.512,00 |
| 09.07.2024 | 14,66 | 15,16 | 14,52 | 15,11 | 3,07% | 402.553,00 |
| 08.07.2024 | 14,11 | 14,67 | 13,87 | 14,66 | 4,60% | 444.540,00 |
| 05.07.2024 | 13,87 | 14,34 | 13,06 | 14,02 | -5,18% | 609.577,00 |