35,860$
-1,29%
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 | 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 |
| 22.09.2025 | 32,76 | 34,00 | 32,50 | 33,25 | 1,99% | 134.836,00 |
| 19.09.2025 | 33,83 | 34,13 | 32,47 | 32,60 | -2,44% | 161.930,00 |
| 18.09.2025 | 33,42 | 34,42 | 32,40 | 33,42 | 0,10% | 297.645,00 |
| 17.09.2025 | 33,58 | 34,47 | 33,10 | 33,38 | -1,26% | 553.886,00 |
| 16.09.2025 | 34,36 | 35,09 | 33,64 | 33,81 | -1,79% | 173.180,00 |
| 15.09.2025 | 35,01 | 35,45 | 34,18 | 34,42 | -2,33% | 137.055,00 |
| 12.09.2025 | 36,52 | 36,76 | 35,21 | 35,24 | -3,64% | 184.758,00 |
| 11.09.2025 | 36,28 | 36,65 | 35,91 | 36,57 | 0,45% | 162.242,00 |
| 10.09.2025 | 36,83 | 37,16 | 35,66 | 36,41 | -0,51% | 272.229,00 |
| 09.09.2025 | 36,21 | 36,92 | 35,33 | 36,59 | -0,14% | 213.173,00 |
| 08.09.2025 | 37,51 | 38,20 | 36,35 | 36,64 | -1,51% | 236.390,00 |
| 05.09.2025 | 35,33 | 37,20 | 35,33 | 37,20 | 5,50% | 638.437,00 |
| 04.09.2025 | 35,54 | 35,95 | 34,60 | 35,26 | 0,11% | 362.136,00 |
| 03.09.2025 | 32,35 | 35,52 | 32,35 | 35,22 | 9,18% | 516.846,00 |
| 02.09.2025 | 32,33 | 33,22 | 31,90 | 32,26 | 0,12% | 238.128,00 |
| 29.08.2025 | 32,48 | 32,84 | 31,85 | 32,22 | -0,06% | 210.634,00 |
| 28.08.2025 | 32,63 | 32,67 | 31,98 | 32,24 | -1,26% | 242.407,00 |
| 27.08.2025 | 32,42 | 33,08 | 32,42 | 32,65 | 0,12% | 202.390,00 |
| 26.08.2025 | 32,60 | 32,95 | 32,16 | 32,61 | 0,06% | 187.175,00 |
| 25.08.2025 | 33,00 | 33,32 | 32,39 | 32,59 | -1,03% | 226.423,00 |
| 22.08.2025 | 32,89 | 33,62 | 32,65 | 32,93 | 0,80% | 289.496,00 |
| 21.08.2025 | 32,35 | 33,11 | 32,07 | 32,67 | 0,55% | 382.254,00 |
| 20.08.2025 | 32,30 | 33,20 | 32,18 | 32,49 | 0,46% | 473.393,00 |
| 19.08.2025 | 32,29 | 33,03 | 31,37 | 32,34 | 0,09% | 215.960,00 |
| 18.08.2025 | 33,09 | 33,27 | 31,85 | 32,31 | -1,73% | 193.900,00 |
| 15.08.2025 | 33,15 | 33,80 | 32,71 | 32,88 | -0,54% | 180.187,00 |
| 14.08.2025 | 32,91 | 33,30 | 32,10 | 33,06 | 0,18% | 373.760,00 |
| 13.08.2025 | 32,10 | 33,73 | 31,71 | 33,00 | 3,55% | 302.982,00 |
| 12.08.2025 | 32,10 | 32,33 | 31,04 | 31,87 | -0,06% | 428.962,00 |
| 11.08.2025 | 32,18 | 32,25 | 31,02 | 31,89 | -0,25% | 276.165,00 |
| 08.08.2025 | 32,16 | 33,00 | 31,29 | 31,97 | 0,13% | 386.413,00 |
| 07.08.2025 | 32,15 | 33,13 | 31,24 | 31,93 | -0,53% | 592.578,00 |
| 06.08.2025 | 32,17 | 32,62 | 30,99 | 32,10 | -1,23% | 584.505,00 |
| 05.08.2025 | 32,63 | 32,97 | 32,26 | 32,50 | -0,09% | 163.945,00 |
| 04.08.2025 | 32,83 | 33,50 | 32,17 | 32,53 | -1,39% | 178.780,00 |
| 01.08.2025 | 32,48 | 33,46 | 32,01 | 32,99 | 0,67% | 386.223,00 |
| 31.07.2025 | 33,31 | 33,95 | 32,00 | 32,77 | -2,18% | 267.182,00 |
| 30.07.2025 | 33,89 | 34,61 | 33,03 | 33,50 | -1,03% | 312.321,00 |
| 29.07.2025 | 34,00 | 36,14 | 33,59 | 33,85 | -0,27% | 441.472,00 |
| 28.07.2025 | 35,04 | 36,20 | 33,36 | 33,94 | -3,50% | 202.347,00 |
| 25.07.2025 | 35,38 | 35,66 | 34,74 | 35,17 | -0,28% | 217.797,00 |
| 24.07.2025 | 36,00 | 36,31 | 34,88 | 35,27 | -2,16% | 127.201,00 |
| 23.07.2025 | 37,61 | 37,61 | 36,04 | 36,05 | -2,96% | 533.022,00 |
| 22.07.2025 | 36,93 | 37,63 | 36,63 | 37,15 | 0,60% | 324.497,00 |
| 21.07.2025 | 36,79 | 37,33 | 36,19 | 36,93 | 1,71% | 232.480,00 |
| 18.07.2025 | 36,04 | 36,94 | 35,83 | 36,31 | 0,28% | 210.685,00 |
| 17.07.2025 | 35,56 | 36,36 | 35,30 | 36,21 | 1,30% | 120.120,00 |
| 16.07.2025 | 35,40 | 35,96 | 35,17 | 35,75 | 1,69% | 157.408,00 |
| 15.07.2025 | 35,26 | 35,64 | 34,68 | 35,15 | -0,42% | 175.838,00 |
| 14.07.2025 | 35,02 | 35,69 | 34,49 | 35,30 | 0,80% | 171.687,00 |
| 11.07.2025 | 35,28 | 35,28 | 34,45 | 35,02 | -1,21% | 178.526,00 |
| 10.07.2025 | 34,15 | 35,75 | 33,91 | 35,45 | 2,52% | 532.430,00 |
| 09.07.2025 | 33,49 | 35,11 | 33,03 | 34,58 | 3,91% | 311.300,00 |
| 08.07.2025 | 32,64 | 33,39 | 32,30 | 33,28 | 2,68% | 180.872,00 |
| 07.07.2025 | 33,17 | 33,35 | 32,20 | 32,41 | -1,85% | 224.457,00 |
| 03.07.2025 | 32,72 | 33,06 | 32,60 | 33,02 | 0,82% | 121.185,00 |
| 02.07.2025 | 33,00 | 33,95 | 32,49 | 32,75 | -0,27% | 455.892,00 |
| 01.07.2025 | 31,55 | 33,72 | 31,37 | 32,84 | 4,65% | 428.846,00 |
| 30.06.2025 | 31,13 | 31,78 | 30,76 | 31,38 | 0,84% | 296.060,00 |
| 27.06.2025 | 32,10 | 32,49 | 30,86 | 31,12 | -2,81% | 208.886,00 |
| 26.06.2025 | 32,02 | 32,55 | 31,97 | 32,02 | 0,03% | 223.455,00 |
| 25.06.2025 | 32,02 | 32,35 | 30,83 | 32,01 | 0,00% | 355.978,00 |
| 24.06.2025 | 31,15 | 32,06 | 30,93 | 32,01 | 2,86% | 788.624,00 |
| 23.06.2025 | 31,28 | 31,99 | 30,80 | 31,12 | -0,70% | 325.779,00 |
| 20.06.2025 | 31,90 | 32,28 | 31,28 | 31,34 | -1,14% | 339.675,00 |
| 18.06.2025 | 32,35 | 32,86 | 31,50 | 31,70 | -2,04% | 444.801,00 |
| 17.06.2025 | 32,79 | 33,50 | 31,52 | 32,36 | -1,67% | 438.221,00 |
| 16.06.2025 | 34,68 | 34,68 | 32,57 | 32,91 | -5,10% | 410.525,00 |
| 13.06.2025 | 35,36 | 36,01 | 34,28 | 34,68 | -2,67% | 435.478,00 |
| 12.06.2025 | 35,50 | 36,85 | 35,00 | 35,63 | 0,20% | 1.057.070,00 |
| 11.06.2025 | 36,20 | 37,10 | 35,51 | 35,56 | -1,03% | 508.411,00 |
| 10.06.2025 | 36,31 | 37,56 | 35,10 | 35,93 | -0,39% | 509.274,00 |
| 09.06.2025 | 37,25 | 37,46 | 35,38 | 36,07 | -3,17% | 777.925,00 |
| 06.06.2025 | 37,82 | 38,60 | 37,08 | 37,25 | -2,03% | 549.586,00 |
| 05.06.2025 | 37,81 | 38,29 | 37,12 | 38,02 | 0,85% | 201.967,00 |
| 04.06.2025 | 38,50 | 39,33 | 37,55 | 37,70 | -2,43% | 328.810,00 |
| 03.06.2025 | 38,50 | 39,05 | 37,95 | 38,64 | -0,03% | 432.930,00 |
| 02.06.2025 | 37,03 | 39,28 | 36,65 | 38,65 | 5,60% | 940.712,00 |
| 30.05.2025 | 34,86 | 36,97 | 34,35 | 36,60 | 4,45% | 817.284,00 |
| 29.05.2025 | 31,84 | 35,08 | 31,34 | 35,04 | 11,27% | 1.059.199,00 |
| 28.05.2025 | 32,55 | 33,00 | 31,14 | 31,49 | -1,72% | 1.041.712,00 |
| 27.05.2025 | 33,11 | 33,30 | 31,99 | 32,04 | 2,82% | 787.264,00 |
| 23.05.2025 | 30,88 | 31,33 | 28,79 | 31,16 | -0,16% | 98.828,00 |
| 22.05.2025 | 31,56 | 31,75 | 31,10 | 31,21 | -1,42% | 100.819,00 |
| 21.05.2025 | 32,45 | 32,99 | 31,03 | 31,66 | -2,25% | 271.815,00 |
| 20.05.2025 | 30,60 | 32,72 | 29,73 | 32,39 | 4,48% | 369.062,00 |
| 19.05.2025 | 30,36 | 31,46 | 30,27 | 31,00 | 2,07% | 432.150,00 |
| 16.05.2025 | 29,24 | 30,50 | 28,72 | 30,37 | 4,72% | 416.728,00 |
| 15.05.2025 | 27,80 | 29,23 | 27,44 | 29,00 | 4,73% | 546.739,00 |
| 14.05.2025 | 28,53 | 29,25 | 27,47 | 27,69 | -3,01% | 352.501,00 |
| 13.05.2025 | 29,42 | 29,42 | 27,90 | 28,55 | -3,35% | 541.139,00 |
| 12.05.2025 | 29,12 | 29,65 | 28,25 | 29,54 | 4,01% | 283.716,00 |
| 09.05.2025 | 29,86 | 30,19 | 28,35 | 28,40 | -4,67% | 311.377,00 |