30,000€
-3,23%
Echtzeit-Aktienkurs Immunocore Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Immunocore Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 30,00 |
| 26.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 38,00 |
| 25.09.2024 | 26,80 | 27,70 | 26,70 | 27,40 | 2,24% | - |
| 24.09.2024 | 27,70 | 28,20 | 26,80 | 26,80 | -3,25% | - |
| 23.09.2024 | 29,70 | 30,50 | 27,50 | 27,70 | -7,67% | - |
| 20.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 7,00 |
| 19.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 171,00 |
| 18.09.2024 | 30,50 | 31,20 | 30,00 | 30,90 | -0,96% | - |
| 17.09.2024 | 30,20 | 31,20 | 30,20 | 31,20 | 7,59% | 83,00 |
| 16.09.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -4,61% | 69,00 |
| 13.09.2024 | 29,70 | 30,50 | 29,70 | 30,40 | 0,00% | - |
| 12.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 20,00 |
| 11.09.2024 | 29,80 | 30,20 | 29,80 | 30,20 | -2,89% | 75,00 |
| 10.09.2024 | 30,70 | 31,10 | 30,30 | 31,10 | 4,36% | - |
| 09.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 10,00 |
| 06.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 50,00 |
| 05.09.2024 | 32,80 | 33,40 | 31,10 | 31,10 | -2,81% | - |
| 04.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 20,00 |
| 03.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | 1,00 |
| 02.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 1,00 |
| 30.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 33,00 |
| 29.08.2024 | 32,50 | 32,90 | 30,00 | 31,30 | -3,40% | - |
| 28.08.2024 | 32,40 | 32,60 | 31,90 | 32,40 | 0,00% | - |
| 27.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 171,00 |
| 26.08.2024 | 32,00 | 33,20 | 31,90 | 33,00 | 3,45% | - |
| 23.08.2024 | 32,10 | 32,90 | 31,80 | 31,90 | -1,54% | - |
| 22.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 44,00 |
| 21.08.2024 | 33,40 | 33,70 | 32,30 | 32,80 | -1,80% | - |
| 20.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | 100,00 |
| 19.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,11% | 1,00 |
| 16.08.2024 | 33,50 | 33,80 | 32,90 | 33,10 | -3,22% | - |
| 15.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 1,00 |
| 14.08.2024 | 34,20 | 34,50 | 33,30 | 33,60 | -1,47% | - |
| 13.08.2024 | 34,40 | 34,80 | 33,50 | 34,10 | -0,87% | - |
| 12.08.2024 | 34,00 | 35,00 | 34,00 | 34,40 | 1,18% | - |
| 09.08.2024 | 34,80 | 35,60 | 33,70 | 34,00 | -2,02% | - |
| 08.08.2024 | 33,70 | 35,60 | 33,20 | 34,70 | 0,87% | - |
| 07.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 150,00 |
| 06.08.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 2,37% | 300,00 |
| 05.08.2024 | 35,20 | 35,40 | 33,20 | 33,80 | -7,65% | - |
| 02.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | 30,00 |
| 01.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,91% | 1,00 |
| 31.07.2024 | 37,00 | 37,50 | 36,60 | 36,70 | -1,08% | - |
| 30.07.2024 | 36,80 | 37,20 | 34,60 | 37,10 | 1,92% | - |
| 29.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 100,00 |
| 26.07.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,27% | 50,00 |
| 25.07.2024 | 36,60 | 37,10 | 35,70 | 36,90 | 0,54% | - |
| 24.07.2024 | 36,00 | 36,90 | 36,00 | 36,70 | 1,66% | - |
| 23.07.2024 | 36,00 | 36,30 | 35,70 | 36,10 | 0,28% | - |
| 22.07.2024 | 36,60 | 36,70 | 35,20 | 36,00 | 3,45% | - |
| 19.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,52% | 49,00 |
| 18.07.2024 | 35,80 | 37,00 | 35,60 | 35,70 | -1,92% | - |
| 17.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,96% | 100,00 |
| 16.07.2024 | 36,30 | 38,10 | 36,20 | 37,90 | 4,70% | - |
| 15.07.2024 | 36,40 | 36,70 | 35,60 | 36,20 | 0,00% | - |
| 12.07.2024 | 36,30 | 36,90 | 35,70 | 36,20 | 0,00% | - |
| 11.07.2024 | 35,00 | 36,50 | 35,00 | 36,20 | 2,26% | - |
| 10.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 100,00 |
| 09.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | 119,00 |
| 08.07.2024 | 34,00 | 35,10 | 33,60 | 34,60 | 1,76% | - |
| 05.07.2024 | 33,20 | 34,10 | 32,80 | 34,00 | 1,80% | - |
| 04.07.2024 | 33,50 | 33,50 | 33,30 | 33,40 | 1,21% | - |
| 03.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 60,00 |
| 02.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | 1,00 |
| 01.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 1,00 |