32,800€
-1,80%
Echtzeit-Aktienkurs Immunocore Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Immunocore Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 33,00 | 33,50 | 32,40 | 33,10 | 0,00% | - |
| 04.06.2025 | 33,40 | 34,50 | 32,20 | 33,10 | -2,36% | - |
| 03.06.2025 | 33,40 | 34,50 | 33,30 | 33,90 | 0,00% | - |
| 02.06.2025 | 32,00 | 34,30 | 32,00 | 33,90 | 5,28% | 208,00 |
| 30.05.2025 | 30,90 | 32,60 | 30,30 | 32,20 | 4,55% | - |
| 29.05.2025 | 28,00 | 30,80 | 27,80 | 30,80 | 10,79% | - |
| 28.05.2025 | 29,00 | 29,70 | 27,60 | 27,80 | -1,77% | 450,00 |
| 27.05.2025 | 27,40 | 29,40 | 27,40 | 28,30 | 1,43% | - |
| 26.05.2025 | 27,60 | 27,90 | 27,60 | 27,90 | 1,82% | - |
| 23.05.2025 | 27,20 | 27,60 | 26,50 | 27,40 | -1,08% | - |
| 22.05.2025 | 27,40 | 28,40 | 27,40 | 27,70 | -0,72% | - |
| 21.05.2025 | 28,00 | 29,20 | 27,40 | 27,90 | -3,13% | - |
| 20.05.2025 | 27,50 | 28,90 | 27,20 | 28,80 | 4,35% | - |
| 19.05.2025 | 27,00 | 27,80 | 26,70 | 27,60 | 1,47% | - |
| 16.05.2025 | 26,00 | 27,30 | 25,70 | 27,20 | 4,62% | - |
| 15.05.2025 | 24,60 | 26,10 | 24,40 | 26,00 | 4,84% | - |
| 14.05.2025 | 25,60 | 26,20 | 24,60 | 24,80 | -3,13% | - |
| 13.05.2025 | 26,60 | 26,60 | 25,00 | 25,60 | -3,76% | - |
| 12.05.2025 | 25,60 | 26,80 | 25,30 | 26,60 | 5,56% | - |
| 09.05.2025 | 26,50 | 27,20 | 25,20 | 25,20 | -5,26% | - |
| 08.05.2025 | 26,20 | 26,80 | 25,70 | 26,60 | 0,76% | - |
| 07.05.2025 | 24,80 | 26,70 | 24,60 | 26,40 | 7,32% | - |
| 06.05.2025 | 26,60 | 27,00 | 24,40 | 24,60 | -9,23% | - |
| 05.05.2025 | 26,70 | 27,30 | 26,00 | 27,10 | 0,37% | 30,00 |
| 02.05.2025 | 26,60 | 27,70 | 26,40 | 27,00 | 1,50% | - |
| 30.04.2025 | 26,40 | 27,10 | 26,00 | 26,60 | -0,75% | - |
| 29.04.2025 | 26,90 | 27,20 | 26,50 | 26,80 | 0,00% | - |
| 28.04.2025 | 26,40 | 27,60 | 25,80 | 26,80 | 0,75% | - |
| 25.04.2025 | 26,40 | 27,30 | 25,80 | 26,60 | 0,00% | - |
| 24.04.2025 | 26,20 | 26,80 | 25,70 | 26,60 | 1,14% | - |
| 23.04.2025 | 26,20 | 27,10 | 24,50 | 26,30 | 1,54% | - |
| 22.04.2025 | 25,50 | 26,10 | 24,30 | 25,90 | 3,60% | - |
| 17.04.2025 | 24,80 | 25,20 | 23,90 | 25,00 | 2,04% | - |
| 16.04.2025 | 23,40 | 26,00 | 23,10 | 24,50 | 1,24% | - |
| 15.04.2025 | 23,60 | 24,50 | 23,60 | 24,20 | 2,54% | - |
| 14.04.2025 | 23,40 | 24,30 | 23,10 | 23,60 | 0,85% | - |
| 11.04.2025 | 23,10 | 25,80 | 22,40 | 23,40 | 0,86% | - |
| 10.04.2025 | 23,80 | 26,30 | 22,20 | 23,20 | -2,52% | - |
| 09.04.2025 | 21,80 | 25,50 | 21,20 | 23,80 | 6,25% | - |
| 08.04.2025 | 24,40 | 24,90 | 22,30 | 22,40 | -6,67% | - |
| 07.04.2025 | 24,10 | 26,30 | 22,70 | 24,00 | -3,23% | - |
| 04.04.2025 | 26,20 | 26,20 | 24,80 | 24,80 | -5,70% | - |
| 03.04.2025 | 26,20 | 26,80 | 25,60 | 26,30 | -2,95% | - |
| 02.04.2025 | 26,50 | 27,60 | 25,20 | 27,10 | 1,88% | - |
| 01.04.2025 | 27,40 | 27,50 | 26,30 | 26,60 | -2,92% | - |
| 31.03.2025 | 27,30 | 27,70 | 25,80 | 27,40 | -1,08% | - |
| 28.03.2025 | 27,80 | 28,50 | 27,00 | 27,70 | 0,73% | - |
| 27.03.2025 | 27,50 | 28,00 | 26,90 | 27,50 | 0,36% | - |
| 26.03.2025 | 27,10 | 28,10 | 26,90 | 27,40 | 0,74% | - |
| 25.03.2025 | 27,30 | 27,90 | 26,80 | 27,20 | -2,86% | - |
| 24.03.2025 | 27,20 | 28,20 | 26,90 | 28,00 | 1,08% | - |
| 21.03.2025 | 28,10 | 29,10 | 27,30 | 27,70 | -0,72% | - |
| 20.03.2025 | 26,00 | 29,10 | 26,00 | 27,90 | 5,68% | - |
| 19.03.2025 | 26,10 | 27,30 | 25,90 | 26,40 | 1,54% | - |
| 18.03.2025 | 27,50 | 27,70 | 25,70 | 26,00 | -5,45% | - |
| 17.03.2025 | 26,30 | 27,90 | 26,00 | 27,50 | 4,17% | - |
| 14.03.2025 | 25,60 | 27,40 | 25,60 | 26,40 | 1,15% | - |
| 13.03.2025 | 26,20 | 26,70 | 25,70 | 26,10 | -2,25% | - |
| 12.03.2025 | 26,10 | 27,60 | 25,80 | 26,70 | -0,74% | - |
| 11.03.2025 | 26,20 | 28,60 | 24,80 | 26,90 | -2,89% | - |
| 10.03.2025 | 27,40 | 28,20 | 26,20 | 27,70 | 0,73% | - |
| 07.03.2025 | 28,50 | 28,60 | 27,00 | 27,50 | -3,85% | - |
| 06.03.2025 | 28,00 | 29,00 | 27,40 | 28,60 | 2,14% | - |
| 05.03.2025 | 27,60 | 28,10 | 26,90 | 28,00 | 1,45% | - |
| 04.03.2025 | 27,20 | 27,90 | 27,00 | 27,60 | 0,36% | - |
| 03.03.2025 | 27,80 | 28,70 | 27,20 | 27,50 | -3,17% | - |
| 28.02.2025 | 28,50 | 29,20 | 27,50 | 28,40 | 0,00% | - |
| 27.02.2025 | 29,50 | 30,10 | 28,00 | 28,40 | -2,74% | - |
| 26.02.2025 | 27,90 | 29,90 | 27,00 | 29,20 | 4,29% | - |
| 25.02.2025 | 28,70 | 29,30 | 27,60 | 28,00 | -1,75% | - |
| 24.02.2025 | 28,20 | 29,10 | 28,00 | 28,50 | -0,70% | - |
| 21.02.2025 | 28,50 | 29,10 | 28,20 | 28,70 | 0,70% | - |
| 20.02.2025 | 28,50 | 29,20 | 27,70 | 28,50 | 0,00% | - |
| 19.02.2025 | 27,90 | 28,70 | 27,90 | 28,50 | 2,15% | - |
| 18.02.2025 | 28,40 | 29,20 | 27,60 | 27,90 | -1,41% | - |
| 17.02.2025 | 27,80 | 28,30 | 27,80 | 28,30 | 0,00% | - |
| 14.02.2025 | 28,00 | 29,10 | 28,00 | 28,30 | -0,70% | - |
| 13.02.2025 | 28,00 | 30,40 | 28,00 | 28,50 | 0,00% | - |
| 12.02.2025 | 26,80 | 28,70 | 26,80 | 28,50 | 4,78% | - |
| 11.02.2025 | 28,50 | 29,10 | 27,10 | 27,20 | -4,90% | - |
| 10.02.2025 | 29,10 | 30,30 | 28,30 | 28,60 | -2,05% | - |
| 07.02.2025 | 28,90 | 29,30 | 28,20 | 29,20 | 1,39% | - |
| 06.02.2025 | 29,00 | 30,80 | 28,80 | 28,80 | -2,37% | - |
| 05.02.2025 | 29,50 | 30,90 | 29,10 | 29,50 | -0,67% | - |
| 04.02.2025 | 30,30 | 30,80 | 29,60 | 29,70 | -1,98% | - |
| 03.02.2025 | 31,70 | 31,70 | 30,10 | 30,30 | -4,42% | - |
| 31.01.2025 | 31,40 | 32,50 | 30,80 | 31,70 | 0,96% | - |
| 30.01.2025 | 30,50 | 31,70 | 30,10 | 31,40 | 3,63% | - |
| 29.01.2025 | 30,70 | 31,30 | 29,90 | 30,30 | -1,62% | - |
| 28.01.2025 | 30,20 | 31,60 | 30,20 | 30,80 | -0,32% | - |
| 27.01.2025 | 30,80 | 32,20 | 30,60 | 30,90 | -1,90% | - |
| 24.01.2025 | 31,30 | 31,60 | 30,40 | 31,50 | 0,64% | - |
| 23.01.2025 | 29,70 | 31,60 | 29,50 | 31,30 | 5,03% | - |
| 22.01.2025 | 28,80 | 30,00 | 28,70 | 29,80 | 3,47% | - |
| 21.01.2025 | 27,80 | 29,00 | 27,80 | 28,80 | 2,86% | - |
| 20.01.2025 | 28,10 | 28,20 | 28,00 | 28,00 | -1,06% | - |
| 17.01.2025 | 28,30 | 29,20 | 27,90 | 28,30 | 0,00% | - |
| 16.01.2025 | 28,20 | 29,40 | 27,60 | 28,30 | -1,05% | - |
| 15.01.2025 | 27,40 | 28,70 | 27,40 | 28,60 | 3,25% | - |
| 14.01.2025 | 29,50 | 29,90 | 27,60 | 27,70 | -5,46% | - |