28,700€
2,50%
Echtzeit-Aktienkurs Immunocore Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Immunocore Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 65,00 |
| 20.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 100,00 |
| 19.02.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | 111,00 |
| 18.02.2025 | 28,40 | 29,30 | 27,60 | 28,00 | -2,78% | - |
| 17.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | 63,00 |
| 14.02.2025 | 28,50 | 29,10 | 28,00 | 28,30 | -0,35% | - |
| 13.02.2025 | 28,40 | 28,90 | 28,00 | 28,40 | 1,43% | - |
| 12.02.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 263,00 |
| 11.02.2025 | 29,00 | 29,00 | 27,60 | 27,60 | -2,82% | 69,00 |
| 10.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 5,00 |
| 07.02.2025 | 28,90 | 29,30 | 28,30 | 29,00 | 0,00% | - |
| 06.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 20,00 |
| 05.02.2025 | 29,50 | 30,10 | 29,10 | 29,40 | -0,68% | - |
| 04.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -8,07% | 1,00 |
| 03.02.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 0,63% | 101,00 |
| 31.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,24% | 61,00 |
| 30.01.2025 | 30,50 | 31,70 | 30,10 | 31,30 | 3,30% | - |
| 29.01.2025 | 30,70 | 31,30 | 29,90 | 30,30 | -1,94% | - |
| 28.01.2025 | 30,80 | 31,60 | 30,50 | 30,90 | 0,65% | - |
| 27.01.2025 | 31,30 | 32,20 | 30,60 | 30,70 | 0,33% | - |
| 24.01.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -1,92% | 130,00 |
| 23.01.2025 | 29,70 | 31,60 | 29,50 | 31,20 | 9,09% | - |
| 22.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | 100,00 |
| 21.01.2025 | 28,10 | 28,90 | 28,10 | 28,90 | 4,71% | - |
| 20.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | 33,00 |
| 17.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 70,00 |
| 16.01.2025 | 27,40 | 28,60 | 27,40 | 28,60 | 1,42% | 498,00 |
| 15.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | 90,00 |
| 14.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 250,00 |
| 13.01.2025 | 30,20 | 30,20 | 28,80 | 28,80 | -2,70% | 300,00 |
| 10.01.2025 | 29,40 | 29,60 | 28,60 | 29,60 | 1,02% | - |
| 09.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | - |
| 08.01.2025 | 29,90 | 30,30 | 29,40 | 29,40 | -1,67% | - |
| 07.01.2025 | 28,70 | 30,50 | 28,60 | 29,90 | 4,18% | - |
| 06.01.2025 | 28,90 | 29,40 | 28,40 | 28,70 | -1,03% | - |
| 03.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 50,00 |
| 02.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,94% | 1,00 |
| 30.12.2024 | 27,90 | 28,00 | 27,80 | 27,90 | -0,71% | - |
| 27.12.2024 | 29,00 | 29,10 | 27,90 | 28,10 | 3,69% | - |
| 23.12.2024 | 27,20 | 27,80 | 27,00 | 27,10 | -0,37% | - |
| 20.12.2024 | 27,40 | 28,10 | 27,10 | 27,20 | -1,45% | - |
| 19.12.2024 | 27,20 | 28,00 | 26,60 | 27,60 | 1,47% | - |
| 18.12.2024 | 28,00 | 28,10 | 26,90 | 27,20 | -1,45% | - |
| 17.12.2024 | 28,20 | 28,20 | 27,60 | 27,60 | 0,73% | 75,00 |
| 16.12.2024 | 27,40 | 28,20 | 27,40 | 27,40 | -0,72% | 75,00 |
| 13.12.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -6,12% | 180,00 |
| 12.12.2024 | 29,80 | 29,80 | 29,40 | 29,40 | -4,55% | 105,00 |
| 11.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 35,00 |
| 10.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 20,00 |
| 09.12.2024 | 29,90 | 30,70 | 29,30 | 30,30 | 3,77% | - |
| 06.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 7,00 |
| 05.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | 10,00 |
| 04.12.2024 | 30,70 | 31,00 | 29,80 | 30,10 | -0,99% | - |
| 03.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 1,00 |
| 02.12.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -1,27% | 11,00 |
| 29.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | 20,00 |
| 28.11.2024 | 31,10 | 31,20 | 31,10 | 31,10 | -0,96% | - |
| 27.11.2024 | 30,40 | 31,40 | 30,40 | 31,40 | 1,62% | 44,00 |
| 26.11.2024 | 31,30 | 32,00 | 30,30 | 30,90 | -1,28% | - |
| 25.11.2024 | 30,90 | 32,10 | 30,90 | 31,30 | 3,64% | - |
| 22.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 17,00 |
| 21.11.2024 | 30,70 | 31,30 | 30,10 | 30,60 | -0,33% | - |
| 20.11.2024 | 30,10 | 31,50 | 30,10 | 30,70 | -0,32% | - |
| 19.11.2024 | 29,30 | 31,10 | 28,90 | 30,80 | 5,12% | - |
| 18.11.2024 | 29,90 | 30,00 | 28,90 | 29,30 | -3,30% | - |
| 15.11.2024 | 30,80 | 31,50 | 29,50 | 30,30 | -2,26% | - |
| 14.11.2024 | 32,40 | 32,60 | 31,00 | 31,00 | -4,91% | - |
| 13.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,84% | 30,00 |
| 12.11.2024 | 32,50 | 32,70 | 30,80 | 31,70 | -2,16% | - |
| 11.11.2024 | 32,40 | 33,00 | 31,50 | 32,40 | 0,62% | - |
| 08.11.2024 | 31,80 | 32,30 | 31,50 | 32,20 | 5,23% | - |
| 07.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 60,00 |
| 06.11.2024 | 31,30 | 32,80 | 31,10 | 31,20 | 10,64% | - |
| 05.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 8,00 |
| 04.11.2024 | 29,60 | 29,60 | 28,60 | 28,60 | -1,38% | 41,00 |
| 01.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 1,00 |
| 31.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 50,00 |
| 30.10.2024 | 30,20 | 31,10 | 29,40 | 29,40 | -2,97% | - |
| 29.10.2024 | 30,80 | 31,00 | 30,20 | 30,30 | -0,98% | - |
| 28.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 10,00 |
| 25.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 5,02% | 30,00 |
| 24.10.2024 | 29,70 | 30,00 | 29,00 | 29,90 | 0,34% | - |
| 23.10.2024 | 30,70 | 31,30 | 29,70 | 29,80 | -3,56% | - |
| 22.10.2024 | 30,70 | 31,00 | 30,00 | 30,90 | -1,59% | - |
| 21.10.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -0,95% | 90,00 |
| 18.10.2024 | 31,10 | 32,10 | 30,70 | 31,70 | 1,60% | - |
| 17.10.2024 | 30,70 | 31,40 | 30,30 | 31,20 | 3,31% | - |
| 16.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 547,00 |
| 15.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 100,00 |
| 14.10.2024 | 28,50 | 29,80 | 28,40 | 29,50 | 3,87% | - |
| 11.10.2024 | 28,30 | 28,80 | 27,80 | 28,40 | 0,71% | - |
| 10.10.2024 | 27,40 | 28,20 | 27,20 | 28,20 | -0,70% | - |
| 09.10.2024 | 28,20 | 28,40 | 28,00 | 28,40 | 2,90% | 51,00 |
| 08.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 30,00 |
| 07.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 37,00 |
| 04.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 10,00 |
| 03.10.2024 | 28,10 | 28,10 | 27,10 | 27,60 | -1,78% | - |
| 02.10.2024 | 28,10 | 28,70 | 27,80 | 28,10 | -1,06% | - |
| 01.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | 1,00 |
| 30.09.2024 | 28,10 | 28,30 | 27,30 | 27,90 | -0,36% | - |