1,200$
1,69%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 1,69% | 121.040,00 |
| 21.05.2025 | 1,21 | 1,26 | 1,13 | 1,18 | -4,84% | 202.572,00 |
| 20.05.2025 | 1,24 | 1,27 | 1,20 | 1,24 | 0,00% | 147.551,00 |
| 19.05.2025 | 1,18 | 1,26 | 1,15 | 1,24 | 5,08% | 189.467,00 |
| 16.05.2025 | 1,15 | 1,20 | 1,11 | 1,18 | 2,61% | 103.070,00 |
| 15.05.2025 | 1,13 | 1,17 | 1,11 | 1,15 | 0,88% | 164.039,00 |
| 14.05.2025 | 1,10 | 1,16 | 1,08 | 1,14 | -0,87% | 185.533,00 |
| 13.05.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -3,36% | 82.797,00 |
| 12.05.2025 | 1,14 | 1,23 | 1,14 | 1,19 | 5,31% | 142.529,00 |
| 09.05.2025 | 1,12 | 1,19 | 1,11 | 1,13 | 0,00% | 225.006,00 |
| 08.05.2025 | 1,13 | 1,22 | 1,11 | 1,13 | -0,88% | 63.421,00 |
| 07.05.2025 | 1,16 | 1,18 | 1,11 | 1,14 | -2,56% | 151.373,00 |
| 06.05.2025 | 1,28 | 1,30 | 1,15 | 1,17 | -9,30% | 232.527,00 |
| 05.05.2025 | 1,33 | 1,40 | 1,29 | 1,29 | -4,44% | 51.256,00 |
| 02.05.2025 | 1,35 | 1,39 | 1,34 | 1,35 | 0,75% | 84.821,00 |
| 01.05.2025 | 1,37 | 1,38 | 1,30 | 1,34 | -2,90% | 43.878,00 |
| 30.04.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 5,34% | 178.177,00 |
| 29.04.2025 | 1,28 | 1,33 | 1,26 | 1,31 | 0,77% | 96.589,00 |
| 28.04.2025 | 1,31 | 1,35 | 1,24 | 1,30 | -1,52% | 144.990,00 |
| 25.04.2025 | 1,35 | 1,40 | 1,31 | 1,32 | -4,35% | 137.910,00 |
| 24.04.2025 | 1,37 | 1,45 | 1,31 | 1,38 | -0,72% | 148.332,00 |
| 23.04.2025 | 1,47 | 1,47 | 1,30 | 1,39 | -4,79% | 276.239,00 |
| 22.04.2025 | 1,27 | 1,47 | 1,23 | 1,46 | 14,06% | 318.222,00 |
| 21.04.2025 | 1,22 | 1,33 | 1,22 | 1,28 | 4,92% | 207.600,00 |
| 17.04.2025 | 1,17 | 1,25 | 1,17 | 1,22 | 2,52% | 90.455,00 |
| 16.04.2025 | 1,26 | 1,28 | 1,16 | 1,19 | -6,30% | 121.333,00 |
| 15.04.2025 | 1,18 | 1,31 | 1,18 | 1,27 | 6,72% | 282.044,00 |
| 14.04.2025 | 1,17 | 1,22 | 1,15 | 1,19 | -0,83% | 177.958,00 |
| 11.04.2025 | 1,05 | 1,20 | 1,02 | 1,20 | 14,29% | 163.737,00 |
| 10.04.2025 | 1,06 | 1,09 | 1,00 | 1,05 | -0,94% | 164.654,00 |
| 09.04.2025 | 1,01 | 1,09 | 0,92 | 1,06 | 3,92% | 255.752,00 |
| 08.04.2025 | 1,13 | 1,14 | 1,01 | 1,02 | -8,93% | 113.857,00 |
| 07.04.2025 | 1,09 | 1,20 | 1,00 | 1,12 | -0,88% | 181.215,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,10 | 1,13 | -2,59% | 149.063,00 |
| 03.04.2025 | 1,19 | 1,23 | 1,14 | 1,16 | -5,69% | 109.907,00 |
| 02.04.2025 | 1,12 | 1,23 | 1,12 | 1,23 | 6,96% | 135.044,00 |
| 01.04.2025 | 1,15 | 1,21 | 1,11 | 1,15 | -0,43% | 251.693,00 |
| 31.03.2025 | 1,19 | 1,20 | 1,12 | 1,16 | -6,85% | 245.867,00 |
| 28.03.2025 | 1,26 | 1,30 | 1,22 | 1,24 | -3,13% | 124.722,00 |
| 27.03.2025 | 1,25 | 1,31 | 1,23 | 1,28 | 4,07% | 115.356,00 |
| 26.03.2025 | 1,25 | 1,26 | 1,17 | 1,23 | -2,38% | 94.955,00 |
| 25.03.2025 | 1,26 | 1,27 | 1,22 | 1,26 | 0,00% | 157.066,00 |
| 24.03.2025 | 1,20 | 1,26 | 1,17 | 1,26 | 5,00% | 172.784,00 |
| 21.03.2025 | 1,19 | 1,22 | 1,15 | 1,20 | 0,00% | 240.364,00 |
| 20.03.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -5,51% | 125.310,00 |
| 19.03.2025 | 1,22 | 1,28 | 1,19 | 1,27 | 5,39% | 137.450,00 |
| 18.03.2025 | 1,22 | 1,25 | 1,18 | 1,21 | -2,03% | 152.553,00 |
| 17.03.2025 | 1,22 | 1,24 | 1,17 | 1,23 | -0,40% | 186.055,00 |
| 14.03.2025 | 1,27 | 1,28 | 1,19 | 1,24 | -4,26% | 274.184,00 |
| 13.03.2025 | 1,35 | 1,43 | 1,25 | 1,29 | -7,19% | 227.883,00 |
| 12.03.2025 | 1,36 | 1,42 | 1,34 | 1,39 | 0,72% | 244.864,00 |
| 11.03.2025 | 1,35 | 1,42 | 1,29 | 1,38 | 2,99% | 197.667,00 |
| 10.03.2025 | 1,29 | 1,37 | 1,28 | 1,34 | 2,29% | 209.371,00 |
| 07.03.2025 | 1,36 | 1,39 | 1,26 | 1,31 | -6,43% | 323.381,00 |
| 06.03.2025 | 1,33 | 1,43 | 1,32 | 1,40 | 4,09% | 221.329,00 |
| 05.03.2025 | 1,33 | 1,37 | 1,30 | 1,35 | 1,13% | 246.942,00 |
| 04.03.2025 | 1,24 | 1,33 | 1,20 | 1,33 | 5,56% | 260.742,00 |
| 03.03.2025 | 1,37 | 1,40 | 1,25 | 1,26 | -8,36% | 286.682,00 |
| 28.02.2025 | 1,34 | 1,40 | 1,30 | 1,38 | 1,85% | 141.670,00 |
| 27.02.2025 | 1,29 | 1,37 | 1,29 | 1,35 | 3,05% | 163.137,00 |
| 26.02.2025 | 1,30 | 1,38 | 1,30 | 1,31 | 0,00% | 95.647,00 |
| 25.02.2025 | 1,34 | 1,44 | 1,29 | 1,31 | -2,96% | 174.083,00 |
| 24.02.2025 | 1,39 | 1,39 | 1,30 | 1,35 | -1,82% | 203.822,00 |
| 21.02.2025 | 1,42 | 1,48 | 1,37 | 1,38 | -1,08% | 177.707,00 |
| 20.02.2025 | 1,55 | 1,55 | 1,39 | 1,39 | -8,55% | 197.624,00 |
| 19.02.2025 | 1,46 | 1,55 | 1,44 | 1,52 | 4,11% | 329.159,00 |
| 18.02.2025 | 1,43 | 1,52 | 1,41 | 1,46 | 2,10% | 333.573,00 |
| 14.02.2025 | 1,39 | 1,54 | 1,33 | 1,43 | 4,38% | 337.166,00 |
| 13.02.2025 | 1,40 | 1,43 | 1,33 | 1,37 | -0,72% | 241.197,00 |
| 12.02.2025 | 1,28 | 1,42 | 1,27 | 1,38 | 6,98% | 265.398,00 |
| 11.02.2025 | 1,37 | 1,37 | 1,26 | 1,29 | -6,52% | 359.988,00 |
| 10.02.2025 | 1,43 | 1,43 | 1,35 | 1,38 | -2,82% | 343.265,00 |
| 07.02.2025 | 1,50 | 1,57 | 1,42 | 1,42 | -5,33% | 395.250,00 |
| 06.02.2025 | 1,59 | 1,62 | 1,49 | 1,50 | -5,06% | 226.157,00 |
| 05.02.2025 | 1,55 | 1,67 | 1,55 | 1,58 | 0,64% | 281.231,00 |
| 04.02.2025 | 1,43 | 1,59 | 1,43 | 1,57 | 9,79% | 363.786,00 |
| 03.02.2025 | 1,47 | 1,50 | 1,37 | 1,43 | -5,30% | 321.937,00 |
| 31.01.2025 | 1,52 | 1,55 | 1,46 | 1,51 | 0,67% | 309.935,00 |
| 30.01.2025 | 1,47 | 1,59 | 1,47 | 1,50 | 2,04% | 270.692,00 |
| 29.01.2025 | 1,57 | 1,58 | 1,45 | 1,47 | -6,96% | 408.392,00 |
| 28.01.2025 | 1,67 | 1,67 | 1,55 | 1,58 | -4,82% | 426.213,00 |
| 27.01.2025 | 1,66 | 1,71 | 1,63 | 1,66 | -1,78% | 525.604,00 |
| 24.01.2025 | 1,70 | 1,78 | 1,63 | 1,69 | -1,74% | 574.353,00 |
| 23.01.2025 | 1,70 | 1,75 | 1,62 | 1,72 | 1,18% | 307.276,00 |
| 22.01.2025 | 1,76 | 1,92 | 1,69 | 1,70 | -0,58% | 717.314,00 |
| 21.01.2025 | 1,78 | 1,80 | 1,62 | 1,71 | -3,39% | 700.492,00 |
| 17.01.2025 | 1,88 | 1,91 | 1,75 | 1,77 | -3,28% | 320.664,00 |
| 16.01.2025 | 2,05 | 2,06 | 1,81 | 1,83 | -8,50% | 770.521,00 |
| 15.01.2025 | 1,75 | 2,06 | 1,59 | 2,00 | 16,96% | 2.784.559,00 |
| 14.01.2025 | 1,78 | 1,81 | 1,65 | 1,71 | -3,66% | 868.115,00 |
| 13.01.2025 | 2,08 | 2,12 | 1,77 | 1,78 | -15,07% | 1.577.223,00 |
| 10.01.2025 | 2,01 | 2,19 | 1,87 | 2,09 | -66,29% | 5.780.104,00 |
| 08.01.2025 | 6,81 | 6,81 | 6,17 | 6,20 | -8,82% | 149.882,00 |
| 07.01.2025 | 6,49 | 7,09 | 6,49 | 6,80 | 4,62% | 170.466,00 |
| 06.01.2025 | 6,76 | 6,87 | 6,37 | 6,50 | -0,91% | 198.063,00 |
| 03.01.2025 | 6,28 | 7,02 | 6,22 | 6,56 | 5,64% | 336.935,00 |
| 02.01.2025 | 6,20 | 6,47 | 6,07 | 6,21 | 1,64% | 247.064,00 |
| 31.12.2024 | 6,07 | 6,21 | 5,79 | 6,11 | 0,99% | 453.868,00 |
| 30.12.2024 | 6,33 | 6,46 | 5,91 | 6,05 | -5,02% | 276.247,00 |
| 27.12.2024 | 6,54 | 6,77 | 6,14 | 6,37 | -4,21% | 236.839,00 |