Echtzeit-Aktienkurs iTeos Therapeutics
Bid:
Ask:
Aktienkurse zur iTeos Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 9,50 | 9,70 | 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 | -3,19% | 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 |
| 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% | 176.834,00 |
| 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% | 436.560,00 |
| 26.06.2024 | 14,58 | 15,07 | 14,27 | 15,04 | 2,87% | 345.615,00 |
| 25.06.2024 | 14,88 | 15,02 | 14,39 | 14,62 | -1,81% | 404.006,00 |
| 24.06.2024 | 14,85 | 15,02 | 14,57 | 14,89 | 0,61% | 445.486,00 |
| 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% | 531.274,00 |
| 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% | 659.978,00 |
| 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 | -1,03% | 278.225,00 |
| 12.06.2024 | 16,85 | 17,07 | 16,25 | 16,47 | 0,92% | 252.318,00 |
| 11.06.2024 | 16,38 | 16,58 | 15,75 | 16,32 | -1,57% | 294.877,00 |
| 10.06.2024 | 16,51 | 16,75 | 16,34 | 16,58 | -0,72% | 308.652,00 |
| 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% | 237.956,00 |
| 05.06.2024 | 16,78 | 17,42 | 16,40 | 17,40 | 3,51% | 325.056,00 |
| 04.06.2024 | 16,89 | 17,13 | 16,66 | 16,81 | -1,00% | 347.214,00 |
| 03.06.2024 | 16,80 | 17,52 | 16,63 | 16,98 | 1,43% | 296.414,00 |
| 31.05.2024 | 17,27 | 17,31 | 16,50 | 16,74 | -2,39% | 368.666,00 |
| 30.05.2024 | 17,28 | 17,50 | 16,95 | 17,15 | -1,10% | 222.784,00 |
| 29.05.2024 | 16,81 | 17,59 | 16,66 | 17,34 | 1,52% | 222.181,00 |
| 28.05.2024 | 17,66 | 17,69 | 16,84 | 17,08 | -3,39% | 525.910,00 |