32,910$
4,88%
Echtzeit-Aktienkurs IMMUNOCORE HLDGS ADS/1
Bid:
Ask:
Aktienkurse zur IMMUNOCORE HLDGS ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 29,96 | 30,40 | 28,83 | 29,79 | -0,43% | 525.165,00 |
| 07.05.2025 | 29,95 | 30,44 | 27,88 | 29,92 | 6,63% | 286.892,00 |
| 06.05.2025 | 30,50 | 30,63 | 27,90 | 28,06 | -8,39% | 194.465,00 |
| 05.05.2025 | 30,30 | 30,88 | 29,50 | 30,63 | 0,56% | 211.219,00 |
| 02.05.2025 | 30,22 | 31,38 | 30,22 | 30,46 | 1,03% | 133.262,00 |
| 01.05.2025 | 30,01 | 30,59 | 29,66 | 30,15 | 0,17% | 100.730,00 |
| 30.04.2025 | 30,27 | 30,76 | 30,01 | 30,10 | -1,21% | 127.183,00 |
| 29.04.2025 | 30,88 | 31,06 | 30,28 | 30,47 | -0,46% | 83.735,00 |
| 28.04.2025 | 30,21 | 31,20 | 30,21 | 30,61 | 1,49% | 168.422,00 |
| 25.04.2025 | 30,60 | 31,03 | 29,97 | 30,16 | -0,66% | 251.251,00 |
| 24.04.2025 | 29,83 | 30,43 | 29,01 | 30,36 | 1,95% | 231.409,00 |
| 23.04.2025 | 29,30 | 30,85 | 27,55 | 29,78 | 0,88% | 213.018,00 |
| 22.04.2025 | 29,54 | 29,85 | 27,85 | 29,52 | 0,37% | 291.732,00 |
| 21.04.2025 | 28,28 | 30,00 | 28,00 | 29,41 | 3,52% | 386.388,00 |
| 17.04.2025 | 27,65 | 28,55 | 27,06 | 28,41 | 1,94% | 189.757,00 |
| 16.04.2025 | 27,09 | 28,18 | 26,37 | 27,87 | 2,05% | 735.485,00 |
| 15.04.2025 | 26,83 | 27,68 | 26,76 | 27,31 | 1,45% | 271.809,00 |
| 14.04.2025 | 27,16 | 27,49 | 26,37 | 26,92 | 1,24% | 212.030,00 |
| 11.04.2025 | 26,00 | 26,75 | 25,00 | 26,59 | 2,51% | 253.093,00 |
| 10.04.2025 | 26,00 | 26,29 | 24,63 | 25,94 | -0,35% | 477.362,00 |
| 09.04.2025 | 24,09 | 26,31 | 23,15 | 26,03 | 6,07% | 346.046,00 |
| 08.04.2025 | 26,83 | 27,08 | 24,49 | 24,54 | -6,51% | 332.539,00 |
| 07.04.2025 | 25,84 | 27,20 | 24,84 | 26,25 | -3,71% | 760.903,00 |
| 04.04.2025 | 28,32 | 28,56 | 27,19 | 27,26 | -6,13% | 291.844,00 |
| 03.04.2025 | 28,73 | 29,58 | 28,41 | 29,04 | -1,33% | 234.006,00 |
| 02.04.2025 | 28,43 | 29,90 | 28,43 | 29,43 | 2,79% | 529.805,00 |
| 01.04.2025 | 29,65 | 29,67 | 28,39 | 28,63 | -3,51% | 859.626,00 |
| 31.03.2025 | 29,03 | 29,84 | 28,00 | 29,67 | 0,30% | 260.488,00 |
| 28.03.2025 | 30,20 | 30,50 | 29,29 | 29,58 | -1,83% | 197.603,00 |
| 27.03.2025 | 29,03 | 30,34 | 28,92 | 30,13 | 2,24% | 555.081,00 |
| 26.03.2025 | 30,00 | 30,00 | 29,07 | 29,47 | 0,51% | 335.715,00 |
| 25.03.2025 | 30,04 | 30,04 | 29,03 | 29,32 | -1,08% | 165.021,00 |
| 24.03.2025 | 29,96 | 30,01 | 29,09 | 29,64 | -0,57% | 377.285,00 |
| 21.03.2025 | 30,02 | 30,97 | 29,22 | 29,81 | -2,04% | 440.012,00 |
| 20.03.2025 | 29,60 | 31,64 | 29,21 | 30,43 | 5,99% | 547.995,00 |
| 19.03.2025 | 28,73 | 29,21 | 28,07 | 28,71 | 1,18% | 139.012,00 |
| 18.03.2025 | 29,82 | 30,32 | 28,07 | 28,38 | -5,56% | 192.702,00 |
| 17.03.2025 | 28,63 | 30,36 | 28,59 | 30,05 | 4,32% | 1.746.266,00 |
| 14.03.2025 | 28,73 | 29,84 | 28,41 | 28,80 | 1,87% | 345.561,00 |
| 13.03.2025 | 28,68 | 28,79 | 27,98 | 28,27 | -2,69% | 263.285,00 |
| 12.03.2025 | 28,44 | 29,33 | 28,11 | 29,05 | 2,29% | 317.259,00 |
| 11.03.2025 | 29,82 | 29,82 | 27,19 | 28,40 | -2,07% | 503.359,00 |
| 10.03.2025 | 29,52 | 30,44 | 28,99 | 29,00 | -2,68% | 203.830,00 |
| 07.03.2025 | 31,04 | 31,20 | 29,42 | 29,80 | -3,22% | 173.651,00 |
| 06.03.2025 | 30,00 | 31,15 | 29,76 | 30,79 | 1,79% | 308.956,00 |
| 05.03.2025 | 29,40 | 30,28 | 29,22 | 30,25 | 3,42% | 195.827,00 |
| 04.03.2025 | 29,00 | 29,57 | 28,24 | 29,25 | 1,14% | 249.624,00 |
| 03.03.2025 | 29,78 | 30,01 | 28,52 | 28,92 | -1,53% | 150.902,00 |
| 28.02.2025 | 29,66 | 30,38 | 28,66 | 29,37 | -0,71% | 181.954,00 |
| 27.02.2025 | 29,97 | 31,30 | 29,28 | 29,58 | -3,87% | 290.020,00 |
| 26.02.2025 | 28,00 | 31,44 | 28,00 | 30,77 | 5,27% | 374.683,00 |
| 25.02.2025 | 29,65 | 30,96 | 29,04 | 29,23 | -2,47% | 398.725,00 |
| 24.02.2025 | 29,85 | 30,41 | 29,31 | 29,97 | 0,17% | 375.556,00 |
| 21.02.2025 | 29,88 | 30,35 | 29,45 | 29,92 | 0,17% | 63.987,00 |
| 20.02.2025 | 29,68 | 30,49 | 29,16 | 29,87 | 0,34% | 176.578,00 |
| 19.02.2025 | 29,33 | 29,93 | 29,03 | 29,77 | 1,95% | 130.462,00 |
| 18.02.2025 | 30,25 | 30,74 | 28,92 | 29,20 | -1,35% | 187.206,00 |
| 14.02.2025 | 29,75 | 30,72 | 28,41 | 29,60 | -0,47% | 90.945,00 |
| 13.02.2025 | 29,77 | 30,05 | 29,21 | 29,74 | 0,61% | 76.650,00 |
| 12.02.2025 | 28,27 | 29,79 | 28,10 | 29,56 | 4,80% | 138.956,00 |
| 11.02.2025 | 29,75 | 30,12 | 28,00 | 28,21 | -4,19% | 276.475,00 |
| 10.02.2025 | 30,45 | 30,45 | 29,19 | 29,44 | -2,03% | 130.404,00 |
| 07.02.2025 | 30,00 | 30,39 | 29,13 | 30,05 | 0,27% | 192.477,00 |
| 06.02.2025 | 30,89 | 31,97 | 29,86 | 29,97 | -2,03% | 163.140,00 |