25,200€
-4,55%
Echtzeit-Aktienkurs Immunocore Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Immunocore Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,50 | 27,10 | 25,20 | 25,30 | -4,17% | - |
| 08.05.2025 | 26,70 | 26,80 | 25,70 | 26,40 | 0,00% | - |
| 07.05.2025 | 24,80 | 26,70 | 24,60 | 26,40 | 6,88% | - |
| 06.05.2025 | 27,00 | 27,00 | 24,50 | 24,70 | -6,44% | - |
| 05.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 1,00 |
| 02.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 1,00 |
| 30.04.2025 | 26,80 | 27,10 | 25,90 | 26,60 | -1,12% | - |
| 29.04.2025 | 26,90 | 27,20 | 26,50 | 26,90 | 2,67% | - |
| 28.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | 100,00 |
| 25.04.2025 | 26,70 | 27,30 | 26,40 | 26,70 | 0,38% | - |
| 24.04.2025 | 26,10 | 26,80 | 25,80 | 26,60 | 0,76% | - |
| 23.04.2025 | 26,30 | 27,00 | 25,30 | 26,40 | 1,93% | - |
| 22.04.2025 | 25,50 | 26,10 | 24,30 | 25,90 | 4,44% | - |
| 17.04.2025 | 24,70 | 25,00 | 23,90 | 24,80 | 1,64% | - |
| 16.04.2025 | 23,80 | 24,70 | 23,10 | 24,40 | 0,83% | - |
| 15.04.2025 | 23,60 | 24,50 | 23,60 | 24,20 | 2,54% | - |
| 14.04.2025 | 23,40 | 24,10 | 23,30 | 23,60 | 0,85% | - |
| 11.04.2025 | 23,20 | 23,60 | 22,40 | 23,40 | 1,74% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | 100,00 |
| 09.04.2025 | 21,80 | 24,00 | 21,30 | 23,80 | 2,59% | - |
| 08.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 10,00 |
| 07.04.2025 | 24,10 | 24,50 | 22,70 | 24,00 | -3,61% | - |
| 04.04.2025 | 26,20 | 26,20 | 24,90 | 24,90 | -5,68% | - |
| 03.04.2025 | 26,20 | 26,80 | 25,60 | 26,40 | -2,58% | - |
| 02.04.2025 | 26,60 | 27,60 | 25,70 | 27,10 | -2,52% | - |
| 01.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 1,00 |
| 31.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 20,00 |
| 28.03.2025 | 27,80 | 28,50 | 27,00 | 27,30 | -1,80% | - |
| 27.03.2025 | 27,50 | 28,00 | 26,90 | 27,80 | 1,46% | - |
| 26.03.2025 | 27,30 | 28,10 | 26,90 | 27,40 | 0,74% | - |
| 25.03.2025 | 27,50 | 27,90 | 26,80 | 27,20 | -1,45% | - |
| 24.03.2025 | 27,90 | 27,90 | 26,90 | 27,60 | -2,82% | - |
| 21.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 100,00 |
| 20.03.2025 | 26,50 | 29,10 | 26,30 | 28,00 | 6,06% | - |
| 19.03.2025 | 26,10 | 26,80 | 25,90 | 26,40 | 1,54% | - |
| 18.03.2025 | 27,50 | 27,70 | 25,70 | 26,00 | -5,80% | - |
| 17.03.2025 | 26,30 | 27,90 | 26,00 | 27,60 | 4,94% | - |
| 14.03.2025 | 25,90 | 27,40 | 25,90 | 26,30 | 0,38% | - |
| 13.03.2025 | 26,50 | 26,90 | 25,80 | 26,20 | 1,55% | - |
| 12.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 27,00 |
| 11.03.2025 | 26,70 | 27,70 | 24,90 | 25,80 | -4,44% | - |
| 10.03.2025 | 27,50 | 28,10 | 26,90 | 27,00 | -3,57% | - |
| 07.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 20,00 |
| 06.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 110,00 |
| 05.03.2025 | 27,60 | 28,00 | 26,70 | 28,00 | 3,70% | - |
| 04.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | 9,00 |
| 03.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 1,00 |
| 28.02.2025 | 28,50 | 29,20 | 27,70 | 28,50 | -3,06% | - |
| 27.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 130,00 |
| 26.02.2025 | 27,90 | 29,70 | 27,00 | 29,30 | 2,45% | - |
| 25.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 1,00 |
| 24.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 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 |