32,330$
1,70%
Echtzeit-Aktienkurs IMMUNOCORE HLDGS ADS/1
Bid:
Ask:
Aktienkurse zur IMMUNOCORE HLDGS ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,10 | 33,77 | 31,81 | 32,28 | 1,25% | 280.204,00 |
| 12.02.2026 | 32,93 | 33,75 | 31,65 | 31,88 | -3,19% | 224.514,00 |
| 11.02.2026 | 32,70 | 33,53 | 32,31 | 32,93 | 0,34% | 324.895,00 |
| 10.02.2026 | 33,26 | 33,80 | 32,50 | 32,82 | -1,32% | 164.904,00 |
| 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 | 3,46% | 499.759,00 |
| 05.02.2026 | 31,41 | 31,83 | 30,60 | 30,91 | -1,87% | 1.135.866,00 |
| 04.02.2026 | 32,19 | 32,95 | 31,34 | 31,50 | -1,78% | 366.575,00 |
| 03.02.2026 | 33,12 | 33,37 | 31,41 | 32,07 | -3,32% | 382.882,00 |
| 02.02.2026 | 32,49 | 33,26 | 32,28 | 33,17 | 1,90% | 241.667,00 |
| 30.01.2026 | 32,42 | 33,26 | 31,68 | 32,55 | -1,41% | 761.596,00 |
| 29.01.2026 | 33,07 | 33,39 | 32,33 | 33,02 | -0,35% | 429.944,00 |
| 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% | 619.365,00 |
| 26.01.2026 | 35,02 | 35,79 | 34,34 | 35,06 | -0,14% | 380.888,00 |
| 23.01.2026 | 34,93 | 35,55 | 34,54 | 35,11 | 0,11% | 634.613,00 |
| 22.01.2026 | 35,51 | 35,95 | 34,70 | 35,07 | -0,48% | 642.384,00 |
| 21.01.2026 | 33,25 | 35,57 | 33,18 | 35,24 | 5,73% | 1.043.843,00 |
| 20.01.2026 | 33,39 | 34,01 | 33,00 | 33,33 | -0,06% | 393.880,00 |
| 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% | 536.447,00 |
| 14.01.2026 | 32,22 | 34,71 | 32,21 | 33,13 | 2,57% | 479.038,00 |
| 13.01.2026 | 32,50 | 32,91 | 31,78 | 32,30 | -1,04% | 288.010,00 |
| 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% | 343.529,00 |
| 07.01.2026 | 34,87 | 35,78 | 33,64 | 33,76 | 2,77% | 338.630,00 |
| 06.01.2026 | 32,50 | 33,68 | 32,50 | 32,85 | 0,31% | 510.980,00 |
| 05.01.2026 | 33,70 | 33,95 | 32,70 | 32,75 | -3,05% | 461.519,00 |
| 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% | 325.639,00 |
| 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% | 263.521,00 |
| 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 |
| 18.12.2025 | 35,73 | 36,87 | 35,22 | 35,90 | 0,00% | 132.494,00 |
| 17.12.2025 | 36,06 | 36,52 | 35,40 | 35,90 | -0,86% | 155.717,00 |
| 16.12.2025 | 35,96 | 36,91 | 35,73 | 36,21 | 0,53% | 211.243,00 |
| 15.12.2025 | 37,21 | 38,40 | 35,52 | 36,02 | -2,12% | 205.411,00 |
| 12.12.2025 | 35,99 | 36,94 | 35,48 | 36,80 | 2,79% | 441.305,00 |
| 11.12.2025 | 36,26 | 36,65 | 35,44 | 35,80 | -0,50% | 269.212,00 |
| 10.12.2025 | 36,74 | 37,34 | 35,35 | 35,98 | -1,80% | 262.151,00 |
| 09.12.2025 | 38,01 | 38,55 | 36,54 | 36,64 | -3,53% | 537.252,00 |
| 08.12.2025 | 38,78 | 39,72 | 37,84 | 37,98 | -2,06% | 154.433,00 |
| 05.12.2025 | 40,07 | 40,72 | 38,46 | 38,78 | -3,57% | 240.269,00 |
| 04.12.2025 | 37,95 | 40,49 | 37,57 | 40,22 | 6,16% | 374.490,00 |
| 03.12.2025 | 36,09 | 38,25 | 36,09 | 37,88 | 4,73% | 255.209,00 |
| 02.12.2025 | 37,38 | 37,82 | 35,81 | 36,17 | -3,78% | 186.597,00 |
| 01.12.2025 | 39,01 | 39,12 | 37,26 | 37,59 | -4,84% | 304.684,00 |
| 28.11.2025 | 40,00 | 40,53 | 39,13 | 39,50 | -1,57% | 133.880,00 |
| 26.11.2025 | 40,05 | 40,49 | 39,50 | 40,13 | 0,65% | 454.490,00 |
| 25.11.2025 | 38,98 | 40,21 | 38,76 | 39,87 | 3,05% | 700.344,00 |
| 24.11.2025 | 39,46 | 40,12 | 38,48 | 38,69 | -1,68% | 305.189,00 |
| 21.11.2025 | 38,95 | 39,78 | 38,23 | 39,35 | 1,05% | 404.366,00 |
| 20.11.2025 | 39,13 | 40,07 | 38,69 | 38,94 | 0,75% | 785.566,00 |
| 19.11.2025 | 37,90 | 39,07 | 37,64 | 38,65 | 1,55% | 354.548,00 |
| 18.11.2025 | 36,60 | 38,17 | 36,15 | 38,06 | 4,07% | 236.039,00 |
| 17.11.2025 | 35,86 | 37,39 | 35,86 | 36,57 | 1,72% | 184.972,00 |
| 14.11.2025 | 35,11 | 36,69 | 34,80 | 35,95 | 1,52% | 178.276,00 |
| 13.11.2025 | 35,00 | 36,39 | 34,30 | 35,41 | 0,37% | 223.172,00 |
| 12.11.2025 | 35,00 | 35,64 | 34,96 | 35,28 | -0,08% | 136.144,00 |
| 11.11.2025 | 35,00 | 36,00 | 34,88 | 35,31 | 0,89% | 219.010,00 |
| 10.11.2025 | 33,94 | 35,48 | 33,94 | 35,00 | 4,48% | 329.734,00 |
| 07.11.2025 | 31,67 | 33,53 | 31,48 | 33,50 | 5,74% | 334.079,00 |
| 06.11.2025 | 31,08 | 31,75 | 30,52 | 31,68 | 2,86% | 303.804,00 |
| 05.11.2025 | 31,85 | 32,22 | 30,54 | 30,80 | -3,48% | 368.479,00 |
| 04.11.2025 | 31,96 | 32,50 | 31,33 | 31,91 | -1,45% | 169.452,00 |
| 03.11.2025 | 33,01 | 34,31 | 31,43 | 32,38 | -2,15% | 360.403,00 |
| 31.10.2025 | 32,68 | 33,15 | 32,14 | 33,09 | 3,02% | 280.316,00 |
| 30.10.2025 | 32,87 | 33,50 | 32,05 | 32,12 | -2,37% | 136.892,00 |
| 29.10.2025 | 33,52 | 33,91 | 32,84 | 32,90 | -2,52% | 293.663,00 |
| 28.10.2025 | 33,50 | 34,15 | 33,22 | 33,75 | 0,87% | 109.657,00 |
| 27.10.2025 | 33,48 | 34,18 | 32,77 | 33,46 | 1,07% | 148.177,00 |
| 24.10.2025 | 31,91 | 33,44 | 31,50 | 33,11 | 4,76% | 248.254,00 |
| 23.10.2025 | 32,51 | 33,93 | 31,36 | 31,60 | -2,80% | 929.878,00 |
| 22.10.2025 | 33,39 | 33,77 | 31,52 | 32,51 | -3,16% | 345.145,00 |
| 21.10.2025 | 34,11 | 34,11 | 33,35 | 33,57 | -1,09% | 212.270,00 |
| 20.10.2025 | 33,56 | 33,99 | 33,04 | 33,94 | 1,13% | 203.158,00 |
| 17.10.2025 | 33,69 | 34,22 | 33,15 | 33,56 | 0,09% | 243.192,00 |
| 16.10.2025 | 34,50 | 34,90 | 33,30 | 33,53 | -2,44% | 168.064,00 |
| 15.10.2025 | 31,80 | 34,51 | 31,80 | 34,37 | 8,35% | 369.777,00 |
| 14.10.2025 | 32,07 | 32,25 | 31,37 | 31,72 | -1,95% | 320.990,00 |
| 13.10.2025 | 32,56 | 33,25 | 31,95 | 32,35 | -0,15% | 423.235,00 |
| 10.10.2025 | 33,74 | 34,16 | 31,74 | 32,40 | -4,03% | 626.271,00 |
| 09.10.2025 | 33,89 | 34,68 | 33,56 | 33,76 | -0,68% | 324.362,00 |
| 08.10.2025 | 34,26 | 35,03 | 33,93 | 33,99 | -0,67% | 309.267,00 |
| 07.10.2025 | 34,25 | 34,54 | 33,79 | 34,22 | 0,62% | 282.325,00 |
| 06.10.2025 | 34,28 | 35,08 | 33,88 | 34,01 | -0,64% | 318.482,00 |
| 03.10.2025 | 34,93 | 35,50 | 34,15 | 34,23 | -3,00% | 28.921,00 |
| 02.10.2025 | 35,75 | 37,00 | 35,10 | 35,29 | -1,78% | 278.463,00 |
| 01.10.2025 | 36,25 | 36,96 | 35,61 | 35,93 | -1,10% | 353.781,00 |
| 30.09.2025 | 34,37 | 36,72 | 34,08 | 36,33 | 5,79% | 492.968,00 |
| 29.09.2025 | 34,06 | 34,75 | 33,90 | 34,34 | 0,94% | 309.603,00 |
| 26.09.2025 | 34,19 | 35,00 | 33,96 | 34,02 | -0,18% | 366.426,00 |
| 25.09.2025 | 34,07 | 34,34 | 33,50 | 34,08 | -0,55% | 356.571,00 |
| 24.09.2025 | 34,60 | 35,97 | 33,82 | 34,27 | -0,44% | 350.486,00 |
| 23.09.2025 | 33,24 | 34,58 | 33,05 | 34,42 | 3,52% | 294.887,00 |