29,150$
0,17%
Echtzeit-Aktienkurs IMMUNOCORE HLDGS ADS/1
Bid:
Ask:
Aktienkurse zur IMMUNOCORE HLDGS ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 29,28 | 29,76 | 28,52 | 29,02 | -0,27% | 152.291,00 |
| 16.01.2025 | 29,44 | 29,91 | 28,31 | 29,10 | -1,15% | 234.035,00 |
| 15.01.2025 | 29,00 | 29,99 | 28,22 | 29,44 | 3,08% | 726.466,00 |
| 14.01.2025 | 30,20 | 30,24 | 28,50 | 28,56 | -4,90% | 332.489,00 |
| 13.01.2025 | 30,23 | 30,77 | 29,30 | 30,03 | -1,22% | 245.966,00 |
| 10.01.2025 | 29,48 | 30,56 | 29,19 | 30,40 | 0,56% | 312.983,00 |
| 08.01.2025 | 30,88 | 31,38 | 30,17 | 30,23 | -1,91% | 228.474,00 |
| 07.01.2025 | 30,19 | 31,65 | 29,86 | 30,82 | 3,18% | 215.411,00 |
| 06.01.2025 | 30,24 | 30,26 | 29,40 | 29,87 | 0,03% | 232.671,00 |
| 03.01.2025 | 29,97 | 30,22 | 29,46 | 29,86 | 0,13% | 81.213,00 |
| 02.01.2025 | 29,50 | 30,42 | 29,25 | 29,82 | 1,08% | 170.837,00 |
| 31.12.2024 | 29,28 | 29,70 | 28,71 | 29,50 | 1,62% | 96.440,00 |
| 30.12.2024 | 28,77 | 29,37 | 28,37 | 29,03 | -0,51% | 101.376,00 |
| 27.12.2024 | 30,22 | 30,83 | 29,01 | 29,18 | -3,44% | 182.145,00 |
| 26.12.2024 | 28,52 | 30,36 | 28,25 | 30,22 | 5,44% | 358.215,00 |
| 24.12.2024 | 28,19 | 28,78 | 27,77 | 28,66 | 1,85% | 148.988,00 |
| 23.12.2024 | 28,86 | 28,86 | 27,96 | 28,14 | -0,65% | 269.282,00 |
| 20.12.2024 | 28,70 | 29,29 | 27,79 | 28,33 | -0,33% | 283.341,00 |
| 19.12.2024 | 28,60 | 29,18 | 27,69 | 28,42 | 0,60% | 176.534,00 |
| 18.12.2024 | 29,67 | 29,67 | 27,86 | 28,25 | -3,91% | 332.129,00 |
| 17.12.2024 | 28,86 | 29,82 | 28,62 | 29,40 | 0,24% | 456.981,00 |
| 16.12.2024 | 28,53 | 29,91 | 28,17 | 29,33 | 1,45% | 630.148,00 |
| 13.12.2024 | 29,03 | 29,83 | 28,27 | 28,91 | -4,62% | 649.506,00 |
| 12.12.2024 | 30,79 | 31,53 | 30,28 | 30,31 | -1,49% | 180.675,00 |
| 11.12.2024 | 31,95 | 32,53 | 30,09 | 30,77 | -3,39% | 256.202,00 |
| 10.12.2024 | 31,89 | 32,05 | 31,29 | 31,85 | 0,00% | 86.094,00 |
| 09.12.2024 | 31,48 | 32,53 | 30,72 | 31,85 | 1,05% | 135.608,00 |
| 06.12.2024 | 31,01 | 31,75 | 30,52 | 31,52 | 1,78% | 212.301,00 |
| 05.12.2024 | 31,94 | 32,33 | 30,93 | 30,97 | -2,46% | 256.243,00 |
| 04.12.2024 | 32,22 | 32,66 | 31,23 | 31,75 | -1,46% | 213.996,00 |
| 03.12.2024 | 32,62 | 33,24 | 32,11 | 32,22 | -0,83% | 98.710,00 |
| 02.12.2024 | 32,74 | 33,29 | 31,82 | 32,49 | -0,76% | 186.663,00 |
| 29.11.2024 | 32,93 | 33,34 | 32,62 | 32,74 | -0,27% | 146.601,00 |
| 27.11.2024 | 32,77 | 33,32 | 32,04 | 32,83 | 1,17% | 203.070,00 |
| 26.11.2024 | 32,80 | 33,66 | 31,66 | 32,45 | -1,04% | 373.576,00 |
| 25.11.2024 | 32,60 | 33,94 | 32,60 | 32,79 | 1,58% | 466.770,00 |
| 22.11.2024 | 32,21 | 33,24 | 32,09 | 32,28 | 0,53% | 193.931,00 |
| 21.11.2024 | 32,20 | 32,50 | 31,76 | 32,11 | -0,96% | 46.989,00 |
| 20.11.2024 | 32,60 | 33,61 | 32,10 | 32,42 | -0,43% | 128.242,00 |
| 19.11.2024 | 30,96 | 32,94 | 30,52 | 32,56 | 4,86% | 198.016,00 |
| 18.11.2024 | 31,25 | 31,73 | 30,65 | 31,05 | -1,71% | 287.567,00 |
| 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 |