10,590$
-3,46%
Echtzeit-Aktienkurs Immatics N.V.
Bid:
Ask:
Aktienkurse zur Immatics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,98 | 10,98 | 10,49 | 10,61 | -3,28% | 641.919,00 |
| 25.11.2025 | 10,56 | 11,00 | 10,45 | 10,97 | 3,49% | 550.097,00 |
| 24.11.2025 | 10,22 | 10,90 | 10,04 | 10,60 | 3,92% | 511.659,00 |
| 21.11.2025 | 10,08 | 10,41 | 9,85 | 10,20 | 0,99% | 494.965,00 |
| 20.11.2025 | 10,45 | 10,90 | 10,08 | 10,10 | -2,23% | 423.801,00 |
| 19.11.2025 | 10,44 | 10,65 | 10,13 | 10,33 | 0,09% | 597.745,00 |
| 18.11.2025 | 9,41 | 10,35 | 9,14 | 10,32 | 8,99% | 728.994,00 |
| 17.11.2025 | 10,28 | 10,28 | 9,35 | 9,47 | -7,16% | 523.696,00 |
| 14.11.2025 | 9,75 | 10,53 | 9,71 | 10,20 | 2,20% | 538.632,00 |
| 13.11.2025 | 10,62 | 10,64 | 9,87 | 9,98 | -6,73% | 834.610,00 |
| 12.11.2025 | 9,27 | 10,86 | 9,23 | 10,70 | 16,49% | 1.441.156,00 |
| 11.11.2025 | 8,98 | 9,36 | 8,92 | 9,19 | 1,77% | 446.389,00 |
| 10.11.2025 | 9,24 | 9,35 | 9,01 | 9,03 | -0,28% | 355.467,00 |
| 07.11.2025 | 9,04 | 9,08 | 8,69 | 9,05 | -2,06% | 355.897,00 |
| 06.11.2025 | 8,94 | 9,28 | 8,72 | 9,24 | 3,36% | 427.792,00 |
| 05.11.2025 | 9,26 | 9,41 | 8,86 | 8,94 | -3,35% | 888.438,00 |
| 04.11.2025 | 9,46 | 9,64 | 9,07 | 9,25 | -4,54% | 654.955,00 |
| 03.11.2025 | 10,02 | 10,34 | 9,50 | 9,69 | -4,91% | 798.288,00 |
| 31.10.2025 | 10,41 | 10,63 | 10,06 | 10,19 | -2,21% | 582.188,00 |
| 30.10.2025 | 10,30 | 10,70 | 10,21 | 10,42 | 0,77% | 593.306,00 |
| 29.10.2025 | 10,50 | 10,67 | 10,25 | 10,34 | -0,19% | 565.575,00 |
| 28.10.2025 | 10,55 | 10,72 | 10,25 | 10,36 | -2,08% | 360.646,00 |
| 27.10.2025 | 10,35 | 10,87 | 10,28 | 10,58 | 3,93% | 483.610,00 |
| 24.10.2025 | 10,29 | 10,44 | 10,15 | 10,18 | 0,00% | 280.053,00 |
| 23.10.2025 | 10,18 | 10,33 | 10,08 | 10,18 | 0,49% | 905.770,00 |
| 22.10.2025 | 10,50 | 10,61 | 9,99 | 10,13 | -3,80% | 376.728,00 |
| 21.10.2025 | 10,80 | 11,07 | 10,50 | 10,53 | -3,92% | 563.505,00 |
| 20.10.2025 | 10,00 | 11,00 | 9,91 | 10,96 | 11,04% | 1.369.863,00 |
| 17.10.2025 | 9,98 | 10,15 | 9,72 | 9,87 | -3,24% | 650.100,00 |
| 16.10.2025 | 11,00 | 11,25 | 10,09 | 10,20 | -5,90% | 1.098.909,00 |
| 15.10.2025 | 10,19 | 10,93 | 10,19 | 10,84 | 6,53% | 799.589,00 |
| 14.10.2025 | 9,90 | 10,40 | 9,81 | 10,18 | 0,85% | 573.140,00 |
| 13.10.2025 | 10,50 | 10,74 | 10,06 | 10,09 | -2,61% | 965.905,00 |
| 10.10.2025 | 10,95 | 10,95 | 10,20 | 10,36 | -4,95% | 1.220.035,00 |
| 09.10.2025 | 10,38 | 10,94 | 10,08 | 10,90 | 5,11% | 2.282.922,00 |
| 08.10.2025 | 9,40 | 10,42 | 9,32 | 10,37 | 10,20% | 2.317.241,00 |
| 07.10.2025 | 9,41 | 9,47 | 9,10 | 9,41 | 0,21% | 1.257.999,00 |
| 06.10.2025 | 9,32 | 9,54 | 9,18 | 9,39 | -0,16% | 975.536,00 |
| 03.10.2025 | 8,78 | 9,41 | 8,66 | 9,41 | 7,73% | 360.348,00 |
| 02.10.2025 | 9,00 | 9,11 | 8,58 | 8,73 | -3,00% | 2.011.753,00 |
| 01.10.2025 | 8,58 | 9,25 | 8,52 | 9,00 | 5,88% | 1.216.229,00 |
| 30.09.2025 | 7,88 | 8,61 | 7,85 | 8,50 | 7,46% | 1.347.198,00 |
| 29.09.2025 | 7,82 | 8,09 | 7,73 | 7,91 | 2,73% | 873.369,00 |
| 26.09.2025 | 7,10 | 7,71 | 7,10 | 7,70 | 9,22% | 571.153,00 |
| 25.09.2025 | 7,23 | 7,25 | 6,90 | 7,05 | -3,82% | 450.487,00 |
| 24.09.2025 | 7,14 | 7,42 | 7,10 | 7,33 | 2,95% | 298.480,00 |
| 23.09.2025 | 6,94 | 7,15 | 6,86 | 7,12 | 3,94% | 519.174,00 |
| 22.09.2025 | 6,75 | 6,91 | 6,55 | 6,85 | 2,24% | 409.382,00 |
| 19.09.2025 | 6,62 | 6,73 | 6,48 | 6,70 | 1,36% | 1.371.800,00 |
| 18.09.2025 | 6,20 | 6,76 | 6,18 | 6,61 | 9,80% | 504.717,00 |
| 17.09.2025 | 6,06 | 6,08 | 5,92 | 6,02 | 0,33% | 524.055,00 |
| 16.09.2025 | 5,73 | 6,00 | 5,67 | 6,00 | 5,26% | 867.197,00 |
| 15.09.2025 | 5,84 | 5,91 | 5,69 | 5,70 | -2,06% | 932.090,00 |
| 12.09.2025 | 5,89 | 6,00 | 5,75 | 5,82 | -1,69% | 699.411,00 |
| 11.09.2025 | 5,79 | 6,00 | 5,79 | 5,92 | 1,89% | 330.231,00 |
| 10.09.2025 | 5,84 | 6,01 | 5,75 | 5,81 | 0,35% | 371.159,00 |
| 09.09.2025 | 5,81 | 5,83 | 5,68 | 5,79 | -0,34% | 295.185,00 |
| 08.09.2025 | 6,25 | 6,25 | 5,71 | 5,81 | -7,19% | 574.517,00 |
| 05.09.2025 | 5,74 | 6,27 | 5,74 | 6,26 | 9,44% | 3.222.693,00 |
| 04.09.2025 | 5,37 | 5,73 | 5,29 | 5,72 | 5,34% | 756.633,00 |
| 03.09.2025 | 5,36 | 5,64 | 5,36 | 5,43 | 1,69% | 548.951,00 |
| 02.09.2025 | 5,13 | 5,57 | 5,05 | 5,34 | 4,91% | 1.614.719,00 |
| 29.08.2025 | 5,25 | 5,28 | 5,05 | 5,09 | -3,60% | 2.563.570,00 |
| 28.08.2025 | 5,52 | 5,52 | 5,24 | 5,28 | -2,22% | 324.825,00 |
| 27.08.2025 | 5,31 | 5,56 | 5,26 | 5,40 | 0,93% | 610.302,00 |
| 26.08.2025 | 5,26 | 5,41 | 5,16 | 5,35 | 2,29% | 550.188,00 |
| 25.08.2025 | 5,69 | 5,69 | 5,22 | 5,23 | -8,08% | 826.611,00 |
| 22.08.2025 | 5,63 | 5,79 | 5,60 | 5,69 | 1,07% | 302.231,00 |
| 21.08.2025 | 5,59 | 5,67 | 5,52 | 5,63 | 0,54% | 186.951,00 |
| 20.08.2025 | 5,59 | 5,63 | 5,42 | 5,60 | 0,18% | 371.756,00 |
| 19.08.2025 | 6,17 | 6,18 | 5,59 | 5,59 | -9,98% | 545.026,00 |
| 18.08.2025 | 6,36 | 6,47 | 6,02 | 6,21 | -1,90% | 1.267.992,00 |
| 15.08.2025 | 5,99 | 6,39 | 5,95 | 6,33 | 7,29% | 462.051,00 |
| 14.08.2025 | 6,11 | 6,14 | 5,68 | 5,90 | -3,28% | 617.799,00 |
| 13.08.2025 | 6,00 | 6,50 | 5,56 | 6,10 | -4,98% | 3.642.482,00 |
| 12.08.2025 | 6,31 | 6,48 | 6,31 | 6,42 | 1,26% | 198.023,00 |
| 11.08.2025 | 6,11 | 6,48 | 6,05 | 6,34 | 2,59% | 289.138,00 |
| 08.08.2025 | 6,36 | 6,47 | 6,17 | 6,18 | -2,60% | 189.902,00 |
| 07.08.2025 | 6,32 | 6,36 | 6,21 | 6,35 | 0,08% | 329.857,00 |
| 06.08.2025 | 6,62 | 6,62 | 6,19 | 6,34 | -4,66% | 352.303,00 |
| 05.08.2025 | 6,60 | 6,66 | 6,51 | 6,65 | 0,61% | 243.055,00 |
| 04.08.2025 | 6,51 | 6,61 | 6,40 | 6,61 | 2,01% | 268.046,00 |
| 01.08.2025 | 6,33 | 6,57 | 6,29 | 6,48 | 0,47% | 386.235,00 |
| 31.07.2025 | 6,68 | 6,75 | 6,30 | 6,45 | -3,44% | 547.140,00 |
| 30.07.2025 | 6,70 | 6,80 | 6,63 | 6,68 | 0,60% | 371.926,00 |
| 29.07.2025 | 6,66 | 6,70 | 6,44 | 6,64 | -0,45% | 529.452,00 |
| 28.07.2025 | 6,57 | 6,74 | 6,52 | 6,67 | 1,68% | 392.891,00 |
| 25.07.2025 | 6,48 | 6,56 | 6,23 | 6,56 | 1,71% | 310.640,00 |
| 24.07.2025 | 6,45 | 6,51 | 6,17 | 6,45 | 0,00% | 330.030,00 |
| 23.07.2025 | 6,03 | 6,57 | 5,95 | 6,45 | 8,59% | 542.488,00 |
| 22.07.2025 | 5,85 | 5,98 | 5,72 | 5,94 | 1,54% | 368.231,00 |
| 21.07.2025 | 6,05 | 6,17 | 5,70 | 5,85 | -2,50% | 207.662,00 |
| 18.07.2025 | 6,28 | 6,38 | 5,98 | 6,00 | -3,38% | 187.890,00 |
| 17.07.2025 | 6,09 | 6,34 | 6,09 | 6,21 | 1,31% | 239.174,00 |
| 16.07.2025 | 6,00 | 6,19 | 6,00 | 6,13 | 2,85% | 187.750,00 |
| 15.07.2025 | 6,15 | 6,21 | 5,93 | 5,96 | -2,45% | 217.293,00 |
| 14.07.2025 | 5,94 | 6,15 | 5,93 | 6,11 | 2,35% | 184.449,00 |
| 11.07.2025 | 5,95 | 6,14 | 5,90 | 5,97 | -0,50% | 480.097,00 |
| 10.07.2025 | 5,93 | 6,17 | 5,72 | 6,00 | 1,69% | 822.442,00 |
| 09.07.2025 | 5,67 | 6,00 | 5,67 | 5,90 | 4,98% | 304.885,00 |