5,940$
2,77%
Echtzeit-Aktienkurs Immatics NV
Bid:
Ask:
Aktienkurse zur Immatics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,84 | 6,23 | 5,84 | 5,97 | 2,75% | 677.643,00 |
| 05.06.2025 | 5,75 | 5,82 | 5,63 | 5,81 | 1,04% | 303.189,00 |
| 04.06.2025 | 6,02 | 6,16 | 5,65 | 5,75 | -2,21% | 552.502,00 |
| 03.06.2025 | 6,05 | 6,09 | 5,80 | 5,88 | -2,16% | 934.283,00 |
| 02.06.2025 | 5,50 | 6,33 | 5,46 | 6,01 | 11,50% | 1.731.860,00 |
| 30.05.2025 | 5,42 | 5,61 | 5,18 | 5,39 | -0,92% | 581.853,00 |
| 29.05.2025 | 5,14 | 5,47 | 5,05 | 5,44 | 5,84% | 446.355,00 |
| 28.05.2025 | 5,02 | 5,26 | 4,97 | 5,14 | 4,26% | 301.788,00 |
| 27.05.2025 | 5,19 | 5,31 | 4,93 | 4,93 | -3,52% | 516.973,00 |
| 23.05.2025 | 5,10 | 5,20 | 5,08 | 5,11 | -1,73% | 375.092,00 |
| 22.05.2025 | 5,10 | 5,24 | 5,02 | 5,20 | 1,56% | 443.841,00 |
| 21.05.2025 | 5,32 | 5,46 | 5,00 | 5,12 | -5,19% | 816.766,00 |
| 20.05.2025 | 5,26 | 5,42 | 4,90 | 5,40 | 2,08% | 862.160,00 |
| 19.05.2025 | 4,66 | 5,35 | 4,63 | 5,29 | 11,60% | 1.108.535,00 |
| 16.05.2025 | 4,76 | 4,82 | 4,62 | 4,74 | 1,28% | 605.318,00 |
| 15.05.2025 | 4,59 | 4,79 | 4,48 | 4,68 | 2,63% | 794.152,00 |
| 14.05.2025 | 4,37 | 4,58 | 4,30 | 4,56 | 5,07% | 794.302,00 |
| 13.05.2025 | 4,54 | 4,54 | 4,15 | 4,34 | -4,82% | 590.991,00 |
| 12.05.2025 | 4,37 | 4,83 | 4,37 | 4,56 | 7,55% | 707.846,00 |
| 09.05.2025 | 4,34 | 4,56 | 4,21 | 4,24 | -2,30% | 556.427,00 |
| 08.05.2025 | 4,40 | 4,43 | 4,06 | 4,34 | -1,14% | 474.038,00 |
| 07.05.2025 | 4,61 | 4,71 | 3,94 | 4,39 | -4,36% | 796.878,00 |
| 06.05.2025 | 5,17 | 5,24 | 4,58 | 4,59 | -10,00% | 571.789,00 |
| 05.05.2025 | 5,20 | 5,29 | 5,10 | 5,10 | -2,49% | 386.018,00 |
| 02.05.2025 | 5,09 | 5,41 | 5,06 | 5,23 | 4,39% | 699.049,00 |
| 01.05.2025 | 4,90 | 5,06 | 4,78 | 5,01 | 0,20% | 371.969,00 |
| 30.04.2025 | 4,78 | 5,04 | 4,68 | 5,00 | 2,67% | 349.294,00 |
| 29.04.2025 | 4,75 | 4,90 | 4,69 | 4,87 | 2,10% | 314.108,00 |
| 28.04.2025 | 4,53 | 4,80 | 4,53 | 4,77 | 5,53% | 398.693,00 |
| 25.04.2025 | 4,71 | 4,79 | 4,50 | 4,52 | -3,21% | 328.727,00 |
| 24.04.2025 | 4,40 | 4,69 | 4,40 | 4,67 | 3,32% | 256.223,00 |
| 23.04.2025 | 4,46 | 4,67 | 4,38 | 4,52 | 4,63% | 530.684,00 |
| 22.04.2025 | 4,30 | 4,38 | 4,16 | 4,32 | 1,89% | 398.155,00 |
| 21.04.2025 | 4,21 | 4,39 | 4,17 | 4,24 | -0,47% | 388.251,00 |
| 17.04.2025 | 4,11 | 4,28 | 4,05 | 4,26 | 3,65% | 205.139,00 |
| 16.04.2025 | 4,32 | 4,33 | 4,03 | 4,11 | -5,95% | 362.820,00 |
| 15.04.2025 | 4,22 | 4,40 | 4,15 | 4,37 | 3,31% | 379.497,00 |
| 14.04.2025 | 4,48 | 4,48 | 4,14 | 4,23 | 2,17% | 318.493,00 |
| 11.04.2025 | 3,95 | 4,16 | 3,85 | 4,14 | 4,81% | 451.386,00 |
| 10.04.2025 | 3,94 | 4,18 | 3,74 | 3,95 | -2,23% | 863.425,00 |
| 09.04.2025 | 3,46 | 4,11 | 3,45 | 4,04 | 14,45% | 918.599,00 |
| 08.04.2025 | 3,83 | 3,88 | 3,45 | 3,53 | -4,08% | 1.186.103,00 |
| 07.04.2025 | 3,30 | 3,74 | 3,30 | 3,68 | 5,14% | 1.512.335,00 |
| 04.04.2025 | 3,80 | 3,86 | 3,39 | 3,50 | -8,85% | 1.530.715,00 |
| 03.04.2025 | 4,18 | 4,26 | 3,83 | 3,84 | -7,91% | 736.577,00 |
| 02.04.2025 | 3,94 | 4,25 | 3,88 | 4,17 | 4,25% | 755.517,00 |
| 01.04.2025 | 4,44 | 4,44 | 3,88 | 4,00 | -11,11% | 2.067.999,00 |
| 31.03.2025 | 4,54 | 4,58 | 4,35 | 4,50 | -2,81% | 494.837,00 |
| 28.03.2025 | 4,68 | 4,98 | 4,55 | 4,63 | -1,70% | 574.428,00 |
| 27.03.2025 | 4,82 | 5,21 | 4,64 | 4,71 | 3,97% | 836.333,00 |
| 26.03.2025 | 4,63 | 4,68 | 4,46 | 4,53 | -3,21% | 1.232.025,00 |
| 25.03.2025 | 4,98 | 5,12 | 4,68 | 4,68 | -6,40% | 314.215,00 |
| 24.03.2025 | 5,04 | 5,18 | 4,93 | 5,00 | 0,00% | 357.962,00 |
| 21.03.2025 | 5,32 | 5,32 | 4,86 | 5,00 | -5,66% | 516.855,00 |
| 20.03.2025 | 5,39 | 5,63 | 5,20 | 5,30 | -1,30% | 2.115.157,00 |
| 19.03.2025 | 5,10 | 5,38 | 4,86 | 5,37 | 5,09% | 793.779,00 |
| 18.03.2025 | 5,01 | 5,14 | 4,87 | 5,11 | 2,61% | 627.236,00 |
| 17.03.2025 | 4,58 | 5,01 | 4,58 | 4,98 | 9,45% | 681.108,00 |
| 14.03.2025 | 4,49 | 4,62 | 4,46 | 4,55 | 0,66% | 393.359,00 |
| 13.03.2025 | 4,54 | 4,62 | 4,39 | 4,52 | -0,66% | 442.743,00 |
| 12.03.2025 | 4,48 | 4,62 | 4,45 | 4,55 | 2,00% | 198.777,00 |
| 11.03.2025 | 4,50 | 4,53 | 4,38 | 4,46 | -0,87% | 469.271,00 |
| 10.03.2025 | 4,60 | 4,65 | 4,43 | 4,50 | -3,43% | 333.010,00 |
| 07.03.2025 | 4,78 | 4,80 | 4,62 | 4,66 | -2,92% | 233.848,00 |
| 06.03.2025 | 4,76 | 4,82 | 4,64 | 4,80 | 0,00% | 337.455,00 |
| 05.03.2025 | 4,37 | 4,81 | 4,37 | 4,80 | 10,22% | 918.089,00 |
| 04.03.2025 | 4,18 | 4,39 | 4,06 | 4,36 | 4,06% | 681.278,00 |
| 03.03.2025 | 4,40 | 4,41 | 4,18 | 4,19 | -4,45% | 400.473,00 |
| 28.02.2025 | 4,32 | 4,48 | 4,27 | 4,38 | 0,00% | 378.403,00 |
| 27.02.2025 | 4,22 | 4,41 | 4,22 | 4,38 | 3,06% | 883.192,00 |
| 26.02.2025 | 4,34 | 4,37 | 4,21 | 4,25 | -2,97% | 467.588,00 |
| 25.02.2025 | 4,65 | 4,70 | 4,37 | 4,38 | -5,91% | 446.071,00 |
| 24.02.2025 | 4,59 | 4,71 | 4,46 | 4,66 | 1,20% | 2.393.375,00 |
| 21.02.2025 | 4,64 | 4,69 | 4,48 | 4,60 | 0,00% | 1.735.264,00 |
| 20.02.2025 | 4,77 | 4,83 | 4,51 | 4,60 | -3,56% | 1.167.466,00 |
| 19.02.2025 | 4,85 | 5,01 | 4,72 | 4,77 | -1,45% | 716.088,00 |
| 18.02.2025 | 5,08 | 5,21 | 4,83 | 4,84 | -4,16% | 703.494,00 |
| 14.02.2025 | 5,11 | 5,25 | 5,03 | 5,05 | -0,79% | 600.474,00 |
| 13.02.2025 | 5,09 | 5,12 | 4,90 | 5,09 | 0,39% | 1.424.190,00 |
| 12.02.2025 | 4,91 | 5,14 | 4,85 | 5,07 | 2,42% | 658.560,00 |
| 11.02.2025 | 5,20 | 5,20 | 4,88 | 4,95 | -6,07% | 1.536.491,00 |
| 10.02.2025 | 5,41 | 5,41 | 5,17 | 5,27 | -2,41% | 470.369,00 |
| 07.02.2025 | 5,64 | 5,64 | 5,36 | 5,40 | -4,42% | 451.405,00 |
| 06.02.2025 | 5,80 | 5,80 | 5,54 | 5,65 | -2,75% | 609.584,00 |
| 05.02.2025 | 5,42 | 5,82 | 5,37 | 5,81 | 7,20% | 514.733,00 |
| 04.02.2025 | 5,30 | 5,43 | 5,20 | 5,42 | 2,85% | 1.326.746,00 |
| 03.02.2025 | 5,36 | 5,40 | 5,20 | 5,27 | -3,66% | 819.852,00 |
| 31.01.2025 | 5,42 | 5,57 | 5,37 | 5,47 | 1,30% | 2.146.452,00 |
| 30.01.2025 | 5,35 | 5,53 | 5,28 | 5,40 | 1,31% | 1.208.678,00 |
| 29.01.2025 | 5,32 | 5,43 | 5,27 | 5,33 | -0,19% | 406.833,00 |
| 28.01.2025 | 5,55 | 5,58 | 5,32 | 5,34 | -3,09% | 310.575,00 |
| 27.01.2025 | 5,63 | 5,88 | 5,45 | 5,51 | -1,61% | 560.319,00 |
| 24.01.2025 | 5,59 | 5,76 | 5,58 | 5,60 | 0,54% | 1.440.506,00 |
| 23.01.2025 | 5,39 | 5,57 | 5,29 | 5,57 | 2,20% | 1.521.895,00 |
| 22.01.2025 | 5,39 | 5,53 | 5,27 | 5,45 | 0,93% | 1.336.960,00 |
| 21.01.2025 | 5,50 | 5,54 | 5,34 | 5,40 | 0,93% | 1.349.011,00 |
| 17.01.2025 | 5,49 | 5,49 | 5,28 | 5,35 | 0,19% | 1.060.785,00 |
| 16.01.2025 | 5,76 | 5,80 | 5,29 | 5,34 | -7,13% | 1.002.310,00 |
| 15.01.2025 | 6,01 | 6,32 | 5,73 | 5,75 | -3,69% | 694.295,00 |
| 14.01.2025 | 6,25 | 6,40 | 5,95 | 5,97 | -4,48% | 572.274,00 |