30,800€
0,65%
Echtzeit-Aktienkurs IMMUNOCORE HLDGS ADS/1
Bid:
Ask:
Aktienkurse zur IMMUNOCORE HLDGS ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 30,40 | 31,40 | 30,40 | 31,40 | 0,00% | 249,00 |
| 22.12.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 1,29% | 34,00 |
| 19.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 35,00 |
| 18.12.2025 | 30,20 | 31,20 | 30,20 | 31,00 | -1,27% | 298,00 |
| 17.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 56,00 |
| 16.12.2025 | 30,00 | 30,60 | 29,20 | 30,20 | -2,58% | 1.958,00 |
| 15.12.2025 | 32,00 | 32,00 | 31,00 | 31,00 | -1,27% | 398,00 |
| 12.12.2025 | 30,00 | 31,80 | 30,00 | 31,40 | 2,61% | 2.141,00 |
| 11.12.2025 | 30,20 | 30,60 | 30,20 | 30,60 | -1,29% | 160,00 |
| 10.12.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | 165,00 |
| 09.12.2025 | 32,20 | 33,40 | 31,40 | 31,40 | -5,99% | 208,00 |
| 08.12.2025 | 33,80 | 33,80 | 32,80 | 33,40 | -0,30% | 328,00 |
| 05.12.2025 | 34,60 | 34,60 | 33,30 | 33,50 | -0,89% | - |
| 04.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | 75,00 |
| 03.12.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 1,88% | 120,00 |
| 02.12.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -3,03% | 110,00 |
| 01.12.2025 | 34,60 | 34,60 | 33,00 | 33,00 | -5,17% | 286,00 |
| 28.11.2025 | 36,00 | 36,00 | 34,60 | 34,80 | -1,69% | 473,00 |
| 27.11.2025 | 36,00 | 36,00 | 35,40 | 35,40 | 2,91% | 775,00 |
| 26.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | 28,00 |
| 25.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 25,00 |
| 24.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 272,00 |
| 21.11.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 1,17% | 521,00 |
| 20.11.2025 | 34,40 | 34,80 | 33,60 | 34,20 | 2,40% | 231,00 |
| 19.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 6,37% | 8,00 |
| 17.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 30,00 |
| 14.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,30% | 5,00 |
| 13.11.2025 | 30,50 | 31,30 | 29,90 | 30,50 | -1,61% | - |
| 12.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 99,00 |
| 11.11.2025 | 30,20 | 31,20 | 30,20 | 31,00 | 3,33% | 176,00 |
| 10.11.2025 | 28,80 | 30,00 | 28,80 | 30,00 | 9,49% | 120,00 |
| 07.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 100,00 |
| 06.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 200,00 |
| 05.11.2025 | 27,80 | 27,90 | 27,30 | 27,60 | -1,08% | - |
| 04.11.2025 | 27,90 | 28,30 | 27,50 | 27,90 | -0,36% | - |
| 03.11.2025 | 29,20 | 29,20 | 28,00 | 28,00 | 0,00% | 59,00 |
| 31.10.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | 480,00 |
| 30.10.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | 65,00 |
| 29.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | 80,00 |
| 28.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 6,47% | 20,00 |
| 24.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 50,00 |
| 23.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | 5,00 |
| 22.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 140,00 |
| 21.10.2025 | 28,60 | 29,80 | 28,60 | 28,80 | 0,70% | 156,00 |
| 20.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | 100,00 |
| 16.10.2025 | 29,20 | 30,00 | 29,00 | 29,80 | 1,36% | 305,00 |
| 15.10.2025 | 27,80 | 29,40 | 27,80 | 29,40 | 6,52% | 145,00 |
| 14.10.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -2,13% | 534,00 |
| 13.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 20,00 |
| 10.10.2025 | 29,20 | 29,20 | 27,60 | 27,60 | -7,38% | 415,00 |
| 09.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 100,00 |
| 08.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 35,00 |
| 07.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 68,00 |
| 06.10.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -1,37% | 50,00 |
| 03.10.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -3,95% | 201,00 |
| 02.10.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -2,56% | 92,00 |
| 01.10.2025 | 31,20 | 31,20 | 30,20 | 31,20 | 5,41% | 139,00 |
| 30.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 25,00 |
| 29.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 41,00 |
| 26.09.2025 | 29,30 | 29,30 | 29,20 | 29,20 | 2,10% | - |
| 25.09.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,72% | 46,00 |
| 24.09.2025 | 29,20 | 29,30 | 29,00 | 29,10 | 0,34% | - |
| 23.09.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 4,32% | 494,00 |
| 22.09.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -2,11% | 95,00 |
| 19.09.2025 | 28,80 | 28,80 | 28,40 | 28,40 | 2,16% | 190,00 |
| 18.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 12,00 |
| 17.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 54,00 |
| 16.09.2025 | 29,20 | 29,50 | 28,40 | 28,60 | -4,67% | - |
| 15.09.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -5,06% | 260,00 |
| 12.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | 15,00 |
| 11.09.2025 | 31,20 | 31,30 | 30,70 | 31,10 | -0,64% | - |
| 09.09.2025 | 31,10 | 31,70 | 30,70 | 31,30 | -0,95% | 220,00 |
| 05.09.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 2,60% | 58,00 |
| 04.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | 17,00 |
| 03.09.2025 | 28,60 | 29,00 | 28,40 | 29,00 | 3,57% | 807,00 |
| 02.09.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 0,00% | 26,00 |
| 01.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 8,00 |
| 29.08.2025 | 28,00 | 28,20 | 27,60 | 27,60 | 0,00% | 243,00 |
| 28.08.2025 | 27,90 | 27,90 | 27,30 | 27,60 | -2,13% | - |
| 27.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 108,00 |
| 26.08.2025 | 28,00 | 28,30 | 27,60 | 28,00 | 0,00% | - |
| 25.08.2025 | 28,20 | 28,60 | 27,90 | 28,00 | -2,10% | - |
| 22.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 310,00 |
| 21.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 350,00 |
| 20.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 110,00 |
| 19.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 33,00 |
| 18.08.2025 | 28,60 | 28,80 | 27,60 | 27,60 | -1,43% | 661,00 |
| 15.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 40,00 |
| 14.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 7,46% | 40,00 |
| 13.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | 100,00 |
| 12.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 300,00 |
| 11.08.2025 | 27,50 | 27,80 | 27,30 | 27,40 | 0,74% | - |
| 08.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 68,00 |
| 07.08.2025 | 27,50 | 28,10 | 26,90 | 27,40 | 3,79% | - |
| 06.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,71% | 10,00 |
| 05.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 400,00 |
| 04.08.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -1,40% | - |
| 01.08.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | 37,00 |
| 31.07.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 200,00 |
| 30.07.2025 | 29,40 | 30,30 | 28,90 | 29,40 | -2,00% | - |