28,750$
-0,69%
Echtzeit-Aktienkurs IMMUNOCORE HLDGS ADS/1
Bid:
Ask:
Aktienkurse zur IMMUNOCORE HLDGS ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 29,12 | 29,12 | 28,22 | 28,76 | -0,66% | 151.903,00 |
| 13.05.2026 | 29,30 | 29,51 | 28,60 | 28,95 | -1,33% | 145.856,00 |
| 12.05.2026 | 28,85 | 29,49 | 28,61 | 29,34 | 1,59% | 135.686,00 |
| 11.05.2026 | 29,42 | 30,08 | 28,59 | 28,88 | -2,37% | 157.661,00 |
| 08.05.2026 | 30,57 | 30,65 | 29,51 | 29,58 | -3,40% | 130.017,00 |
| 07.05.2026 | 30,89 | 31,48 | 30,17 | 30,62 | -0,33% | 358.192,00 |
| 06.05.2026 | 29,83 | 31,20 | 28,91 | 30,72 | 6,30% | 330.316,00 |
| 05.05.2026 | 28,52 | 29,00 | 28,02 | 28,90 | 1,33% | 251.927,00 |
| 04.05.2026 | 28,07 | 28,75 | 27,88 | 28,52 | 1,28% | 461.325,00 |
| 01.05.2026 | 28,09 | 29,09 | 27,56 | 28,16 | 0,90% | 509.839,00 |
| 30.04.2026 | 28,12 | 28,82 | 27,70 | 27,91 | -0,32% | 488.611,00 |
| 29.04.2026 | 28,69 | 29,49 | 27,65 | 28,00 | -2,74% | 505.327,00 |
| 28.04.2026 | 28,67 | 29,24 | 28,50 | 28,79 | 0,81% | 390.610,00 |
| 27.04.2026 | 29,06 | 29,95 | 28,44 | 28,56 | -2,53% | 349.513,00 |
| 24.04.2026 | 29,01 | 29,42 | 28,50 | 29,30 | 0,24% | 229.591,00 |
| 23.04.2026 | 30,76 | 30,76 | 29,08 | 29,23 | -2,40% | 317.127,00 |
| 22.04.2026 | 29,54 | 30,20 | 29,40 | 29,95 | 1,63% | 328.243,00 |
| 21.04.2026 | 31,46 | 31,50 | 29,44 | 29,47 | -6,33% | 434.333,00 |
| 20.04.2026 | 31,51 | 31,87 | 30,73 | 31,46 | 0,03% | 648.724,00 |
| 17.04.2026 | 31,85 | 32,00 | 30,94 | 31,45 | 0,10% | 799.898,00 |
| 16.04.2026 | 31,45 | 31,47 | 30,78 | 31,42 | -0,71% | 269.578,00 |
| 15.04.2026 | 31,71 | 32,19 | 31,14 | 31,65 | -0,14% | 142.811,00 |
| 14.04.2026 | 31,44 | 32,13 | 31,44 | 31,69 | 0,70% | 369.712,00 |
| 13.04.2026 | 31,12 | 32,75 | 31,12 | 31,47 | 1,35% | 582.169,00 |
| 10.04.2026 | 31,44 | 31,84 | 30,83 | 31,05 | -2,39% | 268.469,00 |
| 09.04.2026 | 31,61 | 32,00 | 31,23 | 31,81 | -0,06% | 289.048,00 |
| 08.04.2026 | 32,60 | 32,73 | 31,68 | 31,83 | -0,41% | 488.625,00 |
| 07.04.2026 | 31,82 | 32,63 | 31,51 | 31,96 | 0,06% | 727.514,00 |
| 06.04.2026 | 31,17 | 32,18 | 31,17 | 31,94 | 3,60% | 648.740,00 |
| 02.04.2026 | 30,08 | 31,25 | 29,81 | 30,83 | 1,72% | 477.489,00 |
| 01.04.2026 | 30,60 | 31,51 | 29,88 | 30,31 | 0,53% | 437.029,00 |
| 31.03.2026 | 29,87 | 30,50 | 29,03 | 30,15 | 2,97% | 924.873,00 |
| 30.03.2026 | 29,30 | 29,74 | 28,90 | 29,28 | -0,54% | 318.824,00 |
| 27.03.2026 | 30,48 | 30,61 | 29,34 | 29,44 | -3,36% | 382.920,00 |
| 26.03.2026 | 30,03 | 31,07 | 30,03 | 30,47 | 0,61% | 248.114,00 |
| 25.03.2026 | 30,47 | 31,65 | 30,28 | 30,28 | 1,12% | 368.503,00 |
| 24.03.2026 | 29,95 | 30,31 | 29,18 | 29,95 | -1,33% | 705.474,00 |
| 23.03.2026 | 30,18 | 31,09 | 30,06 | 30,35 | 1,47% | 270.806,00 |
| 20.03.2026 | 30,19 | 30,83 | 29,52 | 29,91 | -0,43% | 278.976,00 |
| 19.03.2026 | 29,90 | 30,77 | 29,73 | 30,04 | -0,20% | 258.871,00 |
| 18.03.2026 | 30,79 | 31,00 | 29,74 | 30,10 | -2,05% | 310.204,00 |
| 17.03.2026 | 30,70 | 31,20 | 30,21 | 30,73 | 0,52% | 232.678,00 |
| 16.03.2026 | 30,36 | 31,19 | 30,25 | 30,57 | -0,94% | 470.701,00 |
| 13.03.2026 | 31,04 | 31,38 | 30,25 | 30,86 | -0,58% | 322.616,00 |
| 12.03.2026 | 32,30 | 32,30 | 31,00 | 31,04 | -4,55% | 237.616,00 |
| 11.03.2026 | 33,28 | 33,28 | 31,88 | 32,52 | -2,46% | 301.206,00 |
| 10.03.2026 | 33,07 | 33,85 | 32,44 | 33,34 | -0,21% | 158.646,00 |
| 09.03.2026 | 32,63 | 33,74 | 31,73 | 33,41 | 1,43% | 216.217,00 |
| 06.03.2026 | 31,45 | 33,25 | 31,22 | 32,94 | 3,16% | 907.430,00 |
| 05.03.2026 | 33,50 | 33,50 | 31,39 | 31,93 | -5,34% | 559.490,00 |
| 04.03.2026 | 32,57 | 33,86 | 32,19 | 33,73 | 4,23% | 229.456,00 |
| 03.03.2026 | 32,12 | 32,96 | 31,24 | 32,36 | -0,95% | 379.913,00 |
| 02.03.2026 | 31,60 | 33,62 | 31,56 | 32,67 | 1,15% | 289.471,00 |
| 27.02.2026 | 31,56 | 32,93 | 31,56 | 32,30 | 0,81% | 550.994,00 |
| 26.02.2026 | 31,87 | 32,63 | 30,52 | 32,04 | -0,37% | 653.220,00 |
| 25.02.2026 | 32,50 | 34,91 | 31,85 | 32,16 | -4,51% | 457.789,00 |
| 24.02.2026 | 33,07 | 33,88 | 32,49 | 33,68 | 2,28% | 457.474,00 |
| 23.02.2026 | 32,83 | 33,55 | 32,12 | 32,93 | 0,76% | 166.442,00 |
| 20.02.2026 | 33,23 | 33,31 | 32,12 | 32,68 | -1,46% | 453.376,00 |
| 19.02.2026 | 32,52 | 33,41 | 31,69 | 33,17 | 2,01% | 392.220,00 |
| 18.02.2026 | 32,50 | 33,23 | 32,03 | 32,51 | 0,40% | 466.481,00 |
| 17.02.2026 | 32,29 | 32,98 | 31,89 | 32,38 | 0,31% | 207.205,00 |
| 13.02.2026 | 32,10 | 33,77 | 31,81 | 32,28 | 1,54% | 280.204,00 |
| 12.02.2026 | 32,93 | 33,75 | 31,65 | 31,79 | -3,46% | 224.514,00 |
| 11.02.2026 | 32,70 | 33,53 | 32,30 | 32,93 | 0,34% | 324.895,00 |
| 10.02.2026 | 33,26 | 33,80 | 32,50 | 32,82 | -1,32% | 164.905,00 |
| 09.02.2026 | 31,98 | 33,42 | 31,34 | 33,26 | 4,00% | 287.352,00 |
| 06.02.2026 | 31,31 | 32,93 | 30,76 | 31,98 | 3,43% | 499.759,00 |
| 05.02.2026 | 31,41 | 31,94 | 30,60 | 30,92 | -1,84% | 1.143.167,00 |
| 04.02.2026 | 32,19 | 32,95 | 31,34 | 31,50 | -1,78% | 368.172,00 |
| 03.02.2026 | 33,12 | 33,49 | 31,41 | 32,07 | -2,94% | 385.901,00 |
| 02.02.2026 | 32,49 | 33,26 | 32,26 | 33,04 | 1,51% | 243.896,00 |
| 30.01.2026 | 32,42 | 33,26 | 31,68 | 32,55 | -1,36% | 761.596,00 |
| 29.01.2026 | 33,07 | 33,39 | 32,33 | 33,00 | -0,39% | 431.387,00 |
| 28.01.2026 | 35,11 | 35,20 | 32,59 | 33,13 | -5,48% | 838.407,00 |
| 27.01.2026 | 35,12 | 35,89 | 34,73 | 35,05 | -0,03% | 624.283,00 |
| 26.01.2026 | 35,02 | 35,79 | 34,34 | 35,06 | -0,14% | 383.774,00 |
| 23.01.2026 | 34,93 | 35,55 | 34,54 | 35,11 | 0,23% | 634.613,00 |
| 22.01.2026 | 35,51 | 35,95 | 34,70 | 35,03 | -0,74% | 655.209,00 |
| 21.01.2026 | 33,25 | 35,57 | 33,18 | 35,29 | 5,88% | 1.048.602,00 |
| 20.01.2026 | 33,00 | 34,01 | 33,00 | 33,33 | -0,06% | 394.880,00 |
| 16.01.2026 | 33,00 | 33,92 | 33,00 | 33,35 | 1,83% | 588.222,00 |
| 15.01.2026 | 33,14 | 33,51 | 32,00 | 32,75 | -1,15% | 539.406,00 |
| 14.01.2026 | 32,22 | 34,71 | 32,21 | 33,13 | 2,57% | 479.643,00 |
| 13.01.2026 | 32,50 | 32,93 | 31,78 | 32,30 | -1,04% | 288.386,00 |
| 12.01.2026 | 33,00 | 33,81 | 32,30 | 32,64 | -1,09% | 414.690,00 |
| 09.01.2026 | 33,53 | 33,95 | 32,84 | 33,00 | -0,15% | 320.963,00 |
| 08.01.2026 | 34,35 | 34,61 | 32,67 | 33,05 | -2,10% | 344.208,00 |
| 07.01.2026 | 34,87 | 35,78 | 33,64 | 33,76 | 2,77% | 340.820,00 |
| 06.01.2026 | 32,50 | 33,68 | 32,50 | 32,85 | 0,31% | 511.037,00 |
| 05.01.2026 | 33,70 | 34,42 | 32,70 | 32,75 | -3,05% | 536.261,00 |
| 02.01.2026 | 34,63 | 34,97 | 33,18 | 33,78 | -2,68% | 239.899,00 |
| 31.12.2025 | 34,16 | 34,92 | 34,02 | 34,71 | 1,79% | 386.992,00 |
| 30.12.2025 | 35,19 | 35,48 | 34,00 | 34,10 | -3,56% | 332.375,00 |
| 29.12.2025 | 36,05 | 36,64 | 34,77 | 35,36 | -2,13% | 326.283,00 |
| 26.12.2025 | 36,55 | 36,59 | 36,06 | 36,13 | -1,20% | 107.612,00 |
| 24.12.2025 | 36,40 | 37,25 | 35,51 | 36,57 | 1,05% | 120.648,00 |
| 23.12.2025 | 36,26 | 36,67 | 35,49 | 36,19 | 0,58% | 263.575,00 |
| 22.12.2025 | 35,83 | 37,17 | 35,41 | 35,98 | -0,08% | 465.676,00 |
| 19.12.2025 | 36,13 | 37,10 | 35,59 | 36,01 | 0,31% | 399.998,00 |