31,610$
-3,10%
Echtzeit-Aktienkurs Immunocore Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Immunocore Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 32,72 | 33,40 | 30,87 | 31,59 | -3,16% | 394.159,00 |
| 14.11.2024 | 34,04 | 34,50 | 32,59 | 32,62 | -4,54% | 208.073,00 |
| 13.11.2024 | 33,99 | 34,78 | 33,57 | 34,17 | 1,24% | 326.364,00 |
| 12.11.2024 | 34,14 | 34,43 | 32,65 | 33,75 | -2,37% | 184.714,00 |
| 11.11.2024 | 33,61 | 35,19 | 33,61 | 34,57 | -0,35% | 224.802,00 |
| 08.11.2024 | 34,61 | 34,71 | 33,85 | 34,69 | 1,11% | 199.471,00 |
| 07.11.2024 | 34,11 | 34,90 | 33,76 | 34,31 | 2,39% | 217.058,00 |
| 06.11.2024 | 35,23 | 35,24 | 33,40 | 33,51 | 1,58% | 239.804,00 |
| 05.11.2024 | 30,95 | 33,00 | 30,13 | 32,99 | 5,87% | 219.795,00 |
| 04.11.2024 | 31,81 | 32,50 | 30,67 | 31,16 | -1,70% | 278.250,00 |
| 01.11.2024 | 30,96 | 32,18 | 30,96 | 31,70 | 2,82% | 298.637,00 |
| 31.10.2024 | 31,77 | 31,95 | 30,53 | 30,83 | -3,38% | 180.321,00 |
| 30.10.2024 | 32,53 | 33,72 | 31,91 | 31,91 | -2,45% | 129.183,00 |
| 29.10.2024 | 32,98 | 33,50 | 32,67 | 32,71 | -1,86% | 144.853,00 |
| 28.10.2024 | 33,10 | 35,47 | 33,10 | 33,33 | 1,62% | 294.518,00 |
| 25.10.2024 | 32,67 | 34,13 | 31,10 | 32,80 | 0,92% | 237.532,00 |
| 24.10.2024 | 31,27 | 32,50 | 31,15 | 32,50 | 1,50% | 274.069,00 |
| 23.10.2024 | 33,21 | 33,49 | 31,92 | 32,02 | -3,87% | 154.620,00 |
| 22.10.2024 | 33,28 | 33,45 | 32,45 | 33,31 | 0,00% | 173.399,00 |
| 21.10.2024 | 34,37 | 34,62 | 33,01 | 33,31 | -3,11% | 303.103,00 |
| 18.10.2024 | 33,74 | 34,97 | 33,00 | 34,38 | 1,87% | 218.315,00 |
| 17.10.2024 | 33,37 | 34,00 | 32,88 | 33,75 | 1,44% | 271.109,00 |
| 16.10.2024 | 32,39 | 33,61 | 31,94 | 33,27 | 2,94% | 348.948,00 |
| 15.10.2024 | 32,19 | 32,87 | 31,97 | 32,32 | 0,40% | 290.998,00 |
| 14.10.2024 | 31,20 | 32,50 | 31,13 | 32,19 | 3,54% | 241.190,00 |
| 11.10.2024 | 30,99 | 31,52 | 30,55 | 31,09 | 0,75% | 168.241,00 |
| 10.10.2024 | 30,00 | 30,91 | 29,76 | 30,86 | 2,87% | 157.462,00 |
| 09.10.2024 | 30,48 | 30,69 | 29,74 | 30,00 | -1,70% | 490.688,00 |
| 08.10.2024 | 30,59 | 31,54 | 30,39 | 30,52 | -0,75% | 249.496,00 |
| 07.10.2024 | 30,57 | 31,12 | 30,11 | 30,75 | -1,16% | 450.561,00 |
| 04.10.2024 | 30,62 | 31,48 | 30,59 | 31,11 | 2,00% | 159.009,00 |
| 03.10.2024 | 30,93 | 30,93 | 29,72 | 30,50 | -1,96% | 332.195,00 |
| 02.10.2024 | 31,13 | 31,71 | 30,31 | 31,11 | -0,54% | 139.819,00 |
| 01.10.2024 | 31,11 | 31,56 | 30,21 | 31,28 | 0,48% | 140.653,00 |
| 30.09.2024 | 31,15 | 31,53 | 30,43 | 31,13 | -0,86% | 127.555,00 |
| 27.09.2024 | 31,00 | 31,51 | 30,47 | 31,40 | 2,15% | 280.590,00 |
| 26.09.2024 | 30,82 | 31,33 | 30,60 | 30,74 | 0,26% | 118.791,00 |
| 25.09.2024 | 30,09 | 30,79 | 29,76 | 30,66 | 2,00% | 440.059,00 |
| 24.09.2024 | 31,08 | 31,17 | 30,00 | 30,06 | -2,40% | 273.308,00 |
| 23.09.2024 | 33,26 | 33,46 | 30,51 | 30,80 | -7,17% | 500.268,00 |
| 20.09.2024 | 34,21 | 34,49 | 33,14 | 33,18 | -3,21% | 353.720,00 |
| 19.09.2024 | 35,00 | 35,41 | 33,55 | 34,28 | -0,41% | 288.531,00 |
| 18.09.2024 | 33,97 | 34,80 | 33,48 | 34,42 | 1,53% | 377.282,00 |
| 17.09.2024 | 33,30 | 34,82 | 32,97 | 33,90 | 2,73% | 369.321,00 |
| 16.09.2024 | 33,60 | 34,24 | 32,40 | 33,00 | -1,64% | 853.198,00 |
| 13.09.2024 | 33,39 | 33,98 | 33,00 | 33,55 | 1,45% | 756.756,00 |
| 12.09.2024 | 32,97 | 34,19 | 32,86 | 33,07 | 0,24% | 356.984,00 |
| 11.09.2024 | 34,36 | 34,44 | 32,37 | 32,99 | -3,71% | 256.504,00 |
| 10.09.2024 | 33,87 | 34,32 | 33,28 | 34,26 | 1,18% | 510.683,00 |
| 09.09.2024 | 33,90 | 34,93 | 33,23 | 33,86 | 1,38% | 236.771,00 |
| 06.09.2024 | 34,72 | 35,01 | 33,17 | 33,40 | -3,66% | 892.989,00 |
| 05.09.2024 | 36,10 | 36,10 | 34,41 | 34,67 | -4,60% | 245.466,00 |
| 04.09.2024 | 36,28 | 37,00 | 36,00 | 36,34 | 0,75% | 317.598,00 |
| 03.09.2024 | 35,88 | 36,71 | 34,62 | 36,07 | 0,53% | 2.362.914,00 |
| 30.08.2024 | 35,00 | 35,99 | 34,70 | 35,88 | 3,61% | 812.668,00 |
| 29.08.2024 | 33,45 | 35,26 | 33,10 | 34,63 | -4,18% | 1.338.853,00 |
| 28.08.2024 | 36,00 | 36,37 | 35,45 | 36,14 | -0,03% | 126.733,00 |
| 27.08.2024 | 36,92 | 37,47 | 35,52 | 36,15 | -2,03% | 173.537,00 |
| 26.08.2024 | 35,89 | 37,00 | 35,52 | 36,90 | 3,19% | 482.598,00 |
| 23.08.2024 | 35,90 | 36,99 | 35,34 | 35,76 | 0,45% | 492.885,00 |
| 22.08.2024 | 36,63 | 37,00 | 35,12 | 35,60 | -2,59% | 185.368,00 |
| 21.08.2024 | 37,33 | 37,53 | 35,95 | 36,55 | -1,50% | 262.346,00 |
| 20.08.2024 | 37,00 | 37,58 | 36,84 | 37,10 | 0,57% | 667.799,00 |
| 19.08.2024 | 36,40 | 37,05 | 36,25 | 36,89 | 1,35% | 287.961,00 |
| 16.08.2024 | 37,00 | 37,01 | 36,08 | 36,40 | -0,95% | 138.045,00 |
| 15.08.2024 | 37,25 | 37,37 | 36,43 | 36,75 | -0,60% | 342.631,00 |
| 14.08.2024 | 38,00 | 38,00 | 36,60 | 36,97 | -1,52% | 199.120,00 |
| 13.08.2024 | 37,04 | 38,09 | 36,65 | 37,54 | -0,24% | 305.764,00 |
| 12.08.2024 | 37,45 | 38,32 | 37,00 | 37,63 | 1,16% | 301.198,00 |
| 09.08.2024 | 38,42 | 38,90 | 36,77 | 37,20 | -1,90% | 264.234,00 |
| 08.08.2024 | 38,83 | 38,84 | 36,04 | 37,92 | 2,49% | 652.702,00 |
| 07.08.2024 | 38,36 | 38,36 | 36,49 | 37,00 | -2,94% | 285.688,00 |
| 06.08.2024 | 37,18 | 38,28 | 36,71 | 38,12 | 2,97% | 290.836,00 |
| 05.08.2024 | 37,50 | 37,78 | 36,41 | 37,02 | -4,86% | 355.049,00 |
| 02.08.2024 | 39,00 | 39,41 | 36,04 | 38,91 | -1,79% | 280.508,00 |
| 01.08.2024 | 39,71 | 40,15 | 38,71 | 39,62 | -0,20% | 212.030,00 |
| 31.07.2024 | 40,15 | 40,52 | 39,57 | 39,70 | -0,85% | 217.962,00 |
| 30.07.2024 | 40,00 | 40,15 | 39,20 | 40,04 | 0,75% | 263.867,00 |
| 29.07.2024 | 39,88 | 40,07 | 39,14 | 39,74 | -0,97% | 175.456,00 |
| 26.07.2024 | 40,49 | 40,88 | 39,27 | 40,13 | -0,22% | 161.444,00 |
| 25.07.2024 | 39,67 | 40,25 | 38,65 | 40,22 | 1,62% | 201.385,00 |
| 24.07.2024 | 39,21 | 39,94 | 38,90 | 39,58 | 0,92% | 218.928,00 |
| 23.07.2024 | 38,99 | 39,46 | 38,44 | 39,22 | -0,15% | 138.578,00 |
| 22.07.2024 | 39,86 | 39,91 | 38,27 | 39,28 | -1,26% | 204.063,00 |
| 19.07.2024 | 38,80 | 40,07 | 38,31 | 39,78 | 2,34% | 283.298,00 |
| 18.07.2024 | 39,34 | 40,28 | 38,76 | 38,87 | -0,33% | 454.179,00 |
| 17.07.2024 | 41,40 | 41,53 | 38,80 | 39,00 | -6,00% | 596.369,00 |
| 16.07.2024 | 39,76 | 41,54 | 39,39 | 41,49 | 5,06% | 530.394,00 |
| 15.07.2024 | 39,56 | 40,07 | 38,78 | 39,49 | -0,05% | 239.146,00 |
| 12.07.2024 | 39,72 | 40,15 | 38,88 | 39,51 | 0,30% | 340.912,00 |
| 11.07.2024 | 38,45 | 39,72 | 38,07 | 39,39 | 3,58% | 354.315,00 |
| 10.07.2024 | 38,87 | 38,87 | 37,64 | 38,03 | -0,68% | 277.019,00 |
| 09.07.2024 | 37,44 | 38,35 | 36,95 | 38,29 | 2,22% | 348.449,00 |
| 08.07.2024 | 37,18 | 38,01 | 36,80 | 37,46 | 1,33% | 523.071,00 |
| 05.07.2024 | 36,00 | 37,04 | 35,42 | 36,97 | 2,64% | 581.195,00 |
| 03.07.2024 | 35,00 | 36,31 | 34,68 | 36,02 | 3,51% | 283.323,00 |
| 02.07.2024 | 36,98 | 36,99 | 34,30 | 34,80 | -4,47% | 315.826,00 |
| 01.07.2024 | 33,99 | 36,64 | 33,99 | 36,43 | 7,49% | 573.646,00 |
| 28.06.2024 | 33,98 | 34,03 | 33,05 | 33,89 | 0,33% | 775.516,00 |
| 27.06.2024 | 33,97 | 34,49 | 33,32 | 33,78 | -0,56% | 345.938,00 |