40,040$
0,43%
Echtzeit-Aktienkurs Immunocore Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Immunocore Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |