1,035€
10,11%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 0,94 | 1,06 | 0,92 | 1,05 | 11,70% | - |
| 10.04.2025 | 0,97 | 0,99 | 0,90 | 0,94 | -3,59% | - |
| 09.04.2025 | 0,92 | 1,01 | 0,85 | 0,98 | 6,27% | - |
| 08.04.2025 | 1,01 | 1,06 | 0,92 | 0,92 | -9,61% | - |
| 07.04.2025 | 1,02 | 1,08 | 0,92 | 1,02 | -0,98% | - |
| 04.04.2025 | 1,05 | 1,05 | 1,00 | 1,03 | -2,84% | - |
| 03.04.2025 | 1,13 | 1,13 | 1,03 | 1,06 | -6,22% | - |
| 02.04.2025 | 1,06 | 1,13 | 1,04 | 1,13 | 4,65% | - |
| 01.04.2025 | 1,08 | 1,12 | 1,04 | 1,08 | 0,94% | - |
| 31.03.2025 | 1,14 | 1,15 | 1,05 | 1,07 | -7,39% | - |
| 28.03.2025 | 1,18 | 1,21 | 1,13 | 1,15 | -2,54% | - |
| 27.03.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 3,51% | - |
| 26.03.2025 | 1,16 | 1,21 | 1,08 | 1,14 | -2,56% | - |
| 25.03.2025 | 1,16 | 1,21 | 1,13 | 1,17 | 0,86% | - |
| 24.03.2025 | 1,10 | 1,17 | 1,09 | 1,16 | 4,50% | - |
| 21.03.2025 | 1,11 | 1,14 | 1,07 | 1,11 | 0,00% | - |
| 20.03.2025 | 1,16 | 1,22 | 1,11 | 1,11 | -4,31% | - |
| 19.03.2025 | 1,10 | 1,16 | 1,09 | 1,16 | 5,45% | - |
| 18.03.2025 | 1,14 | 1,16 | 1,09 | 1,10 | -1,79% | - |
| 17.03.2025 | 1,13 | 1,18 | 1,08 | 1,12 | -1,32% | - |
| 14.03.2025 | 1,19 | 1,25 | 1,10 | 1,14 | -5,81% | - |
| 13.03.2025 | 1,31 | 1,32 | 1,15 | 1,21 | -4,37% | - |
| 12.03.2025 | 1,26 | 1,32 | 1,23 | 1,26 | 0,80% | - |
| 11.03.2025 | 1,22 | 1,29 | 1,18 | 1,25 | 3,31% | - |
| 10.03.2025 | 1,21 | 1,25 | 1,17 | 1,21 | 0,00% | - |
| 07.03.2025 | 1,29 | 1,34 | 1,16 | 1,21 | -6,56% | - |
| 06.03.2025 | 1,25 | 1,32 | 1,23 | 1,30 | 4,02% | 10,00 |
| 05.03.2025 | 1,23 | 1,29 | 1,21 | 1,25 | 0,81% | - |
| 04.03.2025 | 1,21 | 1,25 | 1,14 | 1,24 | 2,07% | - |
| 03.03.2025 | 1,30 | 1,39 | 1,20 | 1,21 | -7,98% | - |
| 28.02.2025 | 1,30 | 1,35 | 1,26 | 1,32 | 2,33% | - |
| 27.02.2025 | 1,24 | 1,32 | 1,24 | 1,29 | 3,21% | - |
| 26.02.2025 | 1,25 | 1,33 | 1,24 | 1,25 | -1,97% | - |
| 25.02.2025 | 1,29 | 1,33 | 1,24 | 1,27 | -1,17% | - |
| 24.02.2025 | 1,31 | 1,41 | 1,24 | 1,29 | -2,28% | - |
| 21.02.2025 | 1,33 | 1,42 | 1,32 | 1,32 | -1,13% | - |
| 20.02.2025 | 1,47 | 1,51 | 1,33 | 1,33 | -9,22% | - |
| 19.02.2025 | 1,41 | 1,49 | 1,38 | 1,47 | 3,53% | - |
| 18.02.2025 | 1,37 | 1,46 | 1,33 | 1,42 | 0,35% | - |
| 17.02.2025 | 1,38 | 1,42 | 1,37 | 1,41 | 3,30% | - |
| 14.02.2025 | 1,31 | 1,46 | 1,29 | 1,37 | 3,02% | - |
| 13.02.2025 | 1,33 | 1,38 | 1,28 | 1,33 | -0,75% | - |
| 12.02.2025 | 1,25 | 1,37 | 1,23 | 1,34 | 6,80% | - |
| 11.02.2025 | 1,34 | 1,43 | 1,22 | 1,25 | -7,06% | - |
| 10.02.2025 | 1,38 | 1,43 | 1,32 | 1,35 | -2,54% | - |
| 07.02.2025 | 1,46 | 1,50 | 1,38 | 1,38 | -5,48% | - |
| 06.02.2025 | 1,53 | 1,58 | 1,44 | 1,46 | -3,63% | - |
| 05.02.2025 | 1,53 | 1,60 | 1,48 | 1,52 | -0,33% | - |
| 04.02.2025 | 1,39 | 1,52 | 1,39 | 1,52 | 10,14% | - |
| 03.02.2025 | 1,46 | 1,55 | 1,38 | 1,38 | -4,83% | - |
| 31.01.2025 | 1,43 | 1,54 | 1,42 | 1,45 | 1,40% | - |
| 30.01.2025 | 1,42 | 1,52 | 1,41 | 1,43 | 0,70% | - |
| 29.01.2025 | 1,53 | 1,61 | 1,40 | 1,42 | -5,96% | - |
| 28.01.2025 | 1,57 | 1,69 | 1,50 | 1,51 | -4,13% | - |
| 27.01.2025 | 1,60 | 1,70 | 1,56 | 1,58 | -1,87% | - |
| 24.01.2025 | 1,67 | 1,74 | 1,58 | 1,61 | -3,60% | - |
| 23.01.2025 | 1,64 | 1,73 | 1,56 | 1,67 | 0,60% | - |
| 22.01.2025 | 1,66 | 1,84 | 1,63 | 1,66 | -0,60% | - |
| 21.01.2025 | 1,69 | 1,82 | 1,57 | 1,67 | -5,93% | - |
| 20.01.2025 | 1,70 | 1,82 | 1,70 | 1,77 | 3,21% | - |
| 17.01.2025 | 1,80 | 1,90 | 1,72 | 1,72 | -4,72% | - |
| 16.01.2025 | 1,95 | 2,07 | 1,77 | 1,80 | -6,98% | - |
| 15.01.2025 | 1,66 | 2,01 | 1,54 | 1,94 | 15,87% | - |
| 14.01.2025 | 1,84 | 1,84 | 1,61 | 1,67 | -62,89% | - |
| 09.01.2025 | 6,00 | 6,03 | 4,50 | 4,50 | -25,31% | 200,00 |
| 08.01.2025 | 6,53 | 6,83 | 5,98 | 6,03 | -8,02% | - |
| 07.01.2025 | 6,23 | 6,83 | 6,20 | 6,55 | 4,80% | - |
| 06.01.2025 | 6,35 | 6,55 | 6,18 | 6,25 | -1,57% | - |
| 03.01.2025 | 6,10 | 6,80 | 6,05 | 6,35 | 4,53% | - |
| 02.01.2025 | 6,08 | 6,28 | 5,90 | 6,08 | 0,00% | - |
| 30.12.2024 | 6,15 | 6,15 | 6,08 | 6,08 | 2,10% | - |
| 27.12.2024 | 6,38 | 6,43 | 5,90 | 5,95 | -4,42% | - |
| 23.12.2024 | 6,63 | 6,65 | 5,98 | 6,23 | -6,39% | - |
| 20.12.2024 | 6,80 | 7,18 | 6,48 | 6,65 | -2,21% | - |
| 19.12.2024 | 6,93 | 7,23 | 6,65 | 6,80 | -1,81% | - |
| 18.12.2024 | 7,13 | 7,30 | 6,63 | 6,93 | -2,81% | - |
| 17.12.2024 | 7,03 | 7,30 | 6,90 | 7,13 | 1,42% | - |
| 16.12.2024 | 6,80 | 7,45 | 6,70 | 7,03 | 3,31% | - |
| 13.12.2024 | 7,80 | 8,15 | 6,80 | 6,80 | -12,82% | - |
| 12.12.2024 | 8,88 | 9,13 | 7,80 | 7,80 | -12,11% | - |
| 11.12.2024 | 9,00 | 9,30 | 8,80 | 8,88 | -1,93% | - |
| 10.12.2024 | 9,65 | 10,10 | 8,85 | 9,05 | -6,22% | - |
| 09.12.2024 | 9,75 | 10,23 | 9,43 | 9,65 | -1,03% | - |
| 06.12.2024 | 9,00 | 9,95 | 9,00 | 9,75 | 8,33% | - |
| 05.12.2024 | 9,38 | 9,93 | 8,90 | 9,00 | -4,00% | - |
| 04.12.2024 | 10,03 | 10,33 | 9,30 | 9,38 | -6,48% | - |
| 03.12.2024 | 10,30 | 11,05 | 9,80 | 10,03 | -2,67% | - |
| 02.12.2024 | 9,53 | 10,50 | 9,20 | 10,30 | 8,14% | - |
| 29.11.2024 | 9,90 | 10,15 | 9,30 | 9,53 | -3,79% | - |
| 28.11.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 27.11.2024 | 9,00 | 10,03 | 8,95 | 9,90 | 10,00% | - |
| 26.11.2024 | 8,98 | 9,45 | 8,65 | 9,00 | -0,28% | - |
| 25.11.2024 | 8,53 | 9,63 | 8,40 | 9,03 | 5,56% | - |
| 22.11.2024 | 8,45 | 8,75 | 8,08 | 8,55 | 1,18% | - |
| 21.11.2024 | 9,30 | 9,55 | 8,30 | 8,45 | -9,14% | - |
| 20.11.2024 | 8,98 | 9,53 | 8,73 | 9,30 | 3,62% | - |
| 19.11.2024 | 8,75 | 9,08 | 8,33 | 8,98 | 2,57% | - |
| 18.11.2024 | 8,98 | 9,25 | 8,18 | 8,75 | -2,51% | - |
| 15.11.2024 | 9,53 | 9,78 | 8,93 | 8,98 | -5,77% | - |
| 14.11.2024 | 10,60 | 10,80 | 9,53 | 9,53 | -10,14% | - |