30,300€
-2,88%
Echtzeit-Aktienkurs Immunocore Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Immunocore Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -1,96% | 202,00 |
| 28.07.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 2,00% | 104,00 |
| 25.07.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | 70,00 |
| 24.07.2025 | 31,00 | 31,00 | 30,00 | 30,00 | -2,28% | 110,00 |
| 23.07.2025 | 31,70 | 32,00 | 30,60 | 30,70 | -4,06% | - |
| 22.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | 300,00 |
| 21.07.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -1,92% | 225,00 |
| 18.07.2025 | 31,20 | 31,70 | 30,70 | 31,20 | 3,31% | - |
| 17.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 50,00 |
| 16.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 200,00 |
| 15.07.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 0,66% | 135,00 |
| 14.07.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 0,67% | 264,00 |
| 11.07.2025 | 29,90 | 30,10 | 29,40 | 30,00 | -1,96% | - |
| 10.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 9,29% | 40,00 |
| 09.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 200,00 |
| 08.07.2025 | 27,60 | 28,50 | 27,50 | 28,50 | 1,79% | - |
| 07.07.2025 | 28,20 | 31,00 | 28,00 | 28,00 | 2,94% | 1.765,00 |
| 04.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 15,00 |
| 03.07.2025 | 27,80 | 28,20 | 27,70 | 28,00 | 1,45% | - |
| 02.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 30,00 |
| 01.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 23,00 |
| 30.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 95,00 |
| 27.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 351,00 |
| 26.06.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 192,00 |
| 25.06.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -0,72% | 621,00 |
| 24.06.2025 | 27,00 | 27,60 | 26,70 | 27,60 | 2,60% | - |
| 23.06.2025 | 27,20 | 27,50 | 26,80 | 26,90 | -4,61% | - |
| 20.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | 100,00 |
| 19.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 25,00 |
| 18.06.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 66,00 |
| 17.06.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -2,13% | 410,00 |
| 16.06.2025 | 30,00 | 30,00 | 28,20 | 28,20 | -9,62% | 484,00 |
| 13.06.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 4,00% | 200,00 |
| 12.06.2025 | 31,00 | 31,00 | 30,00 | 30,00 | -3,85% | 45,00 |
| 11.06.2025 | 31,80 | 32,20 | 31,20 | 31,20 | -1,27% | 613,00 |
| 10.06.2025 | 31,60 | 32,70 | 30,70 | 31,60 | -1,86% | - |
| 09.06.2025 | 33,20 | 33,20 | 31,60 | 32,20 | -3,59% | 310,00 |
| 06.06.2025 | 33,40 | 33,40 | 33,20 | 33,40 | 0,60% | 250,00 |
| 05.06.2025 | 33,00 | 33,60 | 33,00 | 33,20 | 0,00% | 420,00 |
| 04.06.2025 | 34,00 | 34,60 | 33,20 | 33,20 | -1,19% | 911,00 |
| 03.06.2025 | 34,40 | 34,80 | 33,40 | 33,60 | -1,75% | 748,00 |
| 02.06.2025 | 32,60 | 34,40 | 32,00 | 34,20 | 8,92% | 3.372,00 |
| 30.05.2025 | 31,60 | 31,60 | 31,20 | 31,40 | 8,28% | 200,00 |
| 29.05.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 3,57% | 301,00 |
| 28.05.2025 | 29,40 | 30,20 | 28,00 | 28,00 | -2,10% | 1.772,00 |
| 27.05.2025 | 30,00 | 30,00 | 28,60 | 28,60 | 1,42% | 1.709,00 |
| 26.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 10,00 |
| 23.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 7,00 |
| 22.05.2025 | 28,00 | 28,30 | 27,60 | 27,80 | 0,00% | - |
| 21.05.2025 | 28,40 | 29,10 | 27,50 | 27,80 | -2,80% | - |
| 20.05.2025 | 27,40 | 28,90 | 27,20 | 28,60 | 3,62% | - |
| 19.05.2025 | 26,90 | 27,80 | 26,70 | 27,60 | 1,10% | - |
| 16.05.2025 | 26,00 | 27,50 | 25,70 | 27,30 | 5,00% | - |
| 15.05.2025 | 24,60 | 26,10 | 24,60 | 26,00 | 4,42% | - |
| 14.05.2025 | 25,50 | 25,80 | 24,60 | 24,90 | -7,09% | - |
| 13.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 188,00 |