3,055$
-6,29%
Echtzeit-Aktienkurs Iovance Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Iovance Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 3,14 | 3,16 | 2,87 | 3,06 | -6,29% | 12.112.386,00 |
| 09.04.2025 | 2,76 | 3,37 | 2,74 | 3,26 | 14,79% | 17.609.025,00 |
| 08.04.2025 | 3,17 | 3,20 | 2,81 | 2,84 | -6,12% | 9.534.779,00 |
| 07.04.2025 | 2,81 | 3,19 | 2,70 | 3,03 | 1,17% | 15.272.816,00 |
| 04.04.2025 | 3,18 | 3,20 | 2,95 | 2,99 | -7,57% | 13.885.195,00 |
| 03.04.2025 | 3,31 | 3,37 | 3,19 | 3,24 | -8,62% | 10.793.224,00 |
| 02.04.2025 | 3,22 | 3,56 | 3,20 | 3,54 | 8,92% | 7.403.327,00 |
| 01.04.2025 | 3,32 | 3,35 | 3,21 | 3,25 | -2,40% | 8.892.575,00 |
| 31.03.2025 | 3,41 | 3,42 | 3,19 | 3,33 | -6,46% | 10.523.302,00 |
| 28.03.2025 | 3,59 | 3,64 | 3,51 | 3,56 | -1,93% | 8.310.364,00 |
| 27.03.2025 | 3,45 | 3,66 | 3,42 | 3,63 | 5,52% | 7.407.976,00 |
| 26.03.2025 | 3,52 | 3,52 | 3,33 | 3,44 | -1,15% | 10.426.000,00 |
| 25.03.2025 | 3,66 | 3,68 | 3,48 | 3,48 | -4,13% | 6.224.550,00 |
| 24.03.2025 | 3,56 | 3,69 | 3,51 | 3,63 | 2,69% | 6.694.096,00 |
| 21.03.2025 | 3,48 | 3,58 | 3,42 | 3,54 | -0,14% | 7.544.999,00 |
| 20.03.2025 | 3,54 | 3,71 | 3,52 | 3,54 | -0,56% | 6.130.920,00 |
| 19.03.2025 | 3,57 | 3,66 | 3,52 | 3,56 | -0,28% | 10.116.350,00 |
| 18.03.2025 | 3,71 | 3,74 | 3,55 | 3,57 | -4,80% | 6.290.051,00 |
| 17.03.2025 | 3,61 | 3,84 | 3,61 | 3,75 | 4,60% | 9.226.254,00 |
| 14.03.2025 | 3,54 | 3,62 | 3,48 | 3,59 | 1,85% | 8.265.678,00 |
| 13.03.2025 | 3,82 | 3,92 | 3,50 | 3,52 | -7,85% | 10.321.419,00 |
| 12.03.2025 | 3,91 | 4,01 | 3,73 | 3,82 | -2,05% | 7.655.936,00 |
| 11.03.2025 | 3,75 | 3,97 | 3,71 | 3,90 | 4,28% | 7.945.353,00 |
| 10.03.2025 | 3,68 | 3,76 | 3,61 | 3,74 | 0,00% | 8.180.368,00 |
| 07.03.2025 | 3,70 | 3,80 | 3,58 | 3,74 | -0,27% | 9.960.107,00 |
| 06.03.2025 | 3,93 | 3,95 | 3,74 | 3,75 | -7,18% | 9.793.962,00 |
| 05.03.2025 | 4,02 | 4,19 | 3,88 | 4,04 | 2,80% | 11.189.135,00 |
| 04.03.2025 | 3,95 | 3,96 | 3,76 | 3,93 | -2,36% | 18.454.774,00 |
| 03.03.2025 | 4,27 | 4,57 | 3,99 | 4,03 | -5,07% | 18.688.759,00 |
| 28.02.2025 | 3,93 | 4,43 | 3,62 | 4,24 | -19,39% | 49.311.416,00 |
| 27.02.2025 | 5,38 | 5,64 | 5,25 | 5,26 | -1,68% | 10.794.884,00 |
| 26.02.2025 | 5,39 | 5,52 | 5,31 | 5,35 | 0,19% | 6.851.399,00 |
| 25.02.2025 | 5,55 | 5,59 | 5,23 | 5,34 | -3,52% | 7.832.472,00 |
| 24.02.2025 | 5,71 | 5,88 | 5,47 | 5,54 | -4,07% | 8.373.476,00 |
| 21.02.2025 | 5,69 | 6,09 | 5,68 | 5,77 | 2,85% | 10.872.025,00 |
| 20.02.2025 | 5,64 | 5,67 | 5,45 | 5,61 | -0,71% | 6.999.189,00 |
| 19.02.2025 | 5,50 | 5,73 | 5,44 | 5,65 | 1,62% | 6.608.402,00 |
| 18.02.2025 | 5,60 | 5,80 | 5,54 | 5,56 | -0,18% | 5.538.296,00 |
| 14.02.2025 | 5,40 | 5,75 | 5,39 | 5,57 | 4,31% | 8.156.813,00 |
| 13.02.2025 | 5,41 | 5,42 | 5,06 | 5,34 | 0,00% | 7.724.478,00 |
| 12.02.2025 | 5,21 | 5,43 | 5,20 | 5,34 | 0,95% | 5.591.098,00 |
| 11.02.2025 | 5,24 | 5,34 | 5,05 | 5,29 | -0,56% | 9.442.160,00 |
| 10.02.2025 | 5,77 | 5,78 | 5,30 | 5,32 | -6,50% | 10.990.329,00 |
| 07.02.2025 | 5,86 | 5,93 | 5,63 | 5,69 | -3,23% | 5.721.731,00 |
| 06.02.2025 | 6,13 | 6,16 | 5,85 | 5,88 | -3,61% | 5.393.660,00 |
| 05.02.2025 | 5,86 | 6,10 | 5,84 | 6,10 | 4,99% | 6.081.413,00 |
| 04.02.2025 | 5,63 | 5,83 | 5,57 | 5,81 | 3,01% | 5.366.869,00 |
| 03.02.2025 | 5,59 | 5,99 | 5,52 | 5,64 | -3,59% | 8.880.999,00 |
| 31.01.2025 | 6,12 | 6,15 | 5,81 | 5,85 | -5,80% | 9.055.788,00 |
| 30.01.2025 | 6,16 | 6,36 | 6,15 | 6,21 | 2,31% | 6.432.850,00 |
| 29.01.2025 | 6,12 | 6,23 | 5,90 | 6,07 | -1,94% | 9.254.008,00 |
| 28.01.2025 | 6,28 | 6,30 | 6,07 | 6,19 | -0,96% | 5.742.167,00 |
| 27.01.2025 | 6,18 | 6,50 | 6,11 | 6,25 | 0,00% | 7.670.620,00 |
| 24.01.2025 | 6,24 | 6,38 | 5,99 | 6,25 | 0,97% | 5.992.341,00 |
| 23.01.2025 | 5,90 | 6,21 | 5,70 | 6,19 | 3,34% | 7.860.591,00 |
| 22.01.2025 | 5,90 | 6,05 | 5,80 | 5,99 | 1,87% | 8.370.955,00 |
| 21.01.2025 | 5,99 | 6,06 | 5,57 | 5,88 | -0,51% | 11.438.108,00 |
| 17.01.2025 | 5,90 | 6,00 | 5,79 | 5,91 | 2,60% | 6.557.866,00 |
| 16.01.2025 | 5,93 | 5,99 | 5,62 | 5,76 | -2,54% | 9.405.963,00 |
| 15.01.2025 | 6,18 | 6,28 | 5,84 | 5,91 | 0,34% | 9.031.116,00 |
| 14.01.2025 | 5,94 | 6,44 | 5,87 | 5,89 | 1,90% | 15.576.948,00 |
| 13.01.2025 | 6,31 | 6,35 | 5,77 | 5,78 | -9,69% | 16.049.784,00 |
| 10.01.2025 | 7,00 | 7,03 | 6,24 | 6,40 | -10,74% | 18.436.885,00 |
| 08.01.2025 | 7,30 | 7,34 | 7,00 | 7,17 | -3,11% | 7.951.902,00 |
| 07.01.2025 | 7,50 | 7,69 | 7,25 | 7,40 | -1,07% | 7.900.063,00 |
| 06.01.2025 | 7,71 | 7,78 | 7,41 | 7,48 | -2,22% | 5.810.059,00 |
| 03.01.2025 | 7,83 | 7,98 | 7,57 | 7,65 | -1,80% | 7.385.653,00 |
| 02.01.2025 | 7,54 | 8,15 | 7,40 | 7,79 | 5,27% | 7.448.094,00 |
| 31.12.2024 | 7,27 | 7,45 | 7,12 | 7,40 | 3,21% | 7.594.094,00 |
| 30.12.2024 | 7,24 | 7,34 | 7,05 | 7,17 | -2,71% | 9.334.020,00 |
| 27.12.2024 | 7,55 | 7,62 | 7,21 | 7,37 | -3,03% | 7.354.720,00 |
| 26.12.2024 | 7,40 | 7,63 | 7,27 | 7,60 | 1,47% | 5.520.117,00 |
| 24.12.2024 | 7,45 | 7,50 | 7,24 | 7,49 | 0,40% | 3.542.933,00 |
| 23.12.2024 | 7,38 | 7,66 | 7,36 | 7,46 | 1,08% | 7.104.062,00 |
| 20.12.2024 | 7,17 | 7,44 | 7,07 | 7,38 | 2,22% | 10.090.325,00 |
| 19.12.2024 | 7,46 | 7,50 | 7,18 | 7,22 | -0,69% | 8.661.564,00 |
| 18.12.2024 | 7,82 | 7,86 | 7,06 | 7,27 | -6,91% | 6.990.484,00 |
| 17.12.2024 | 7,73 | 7,85 | 7,64 | 7,81 | -0,38% | 4.120.432,00 |
| 16.12.2024 | 7,93 | 8,14 | 7,79 | 7,84 | 0,13% | 4.892.924,00 |
| 13.12.2024 | 7,90 | 8,03 | 7,69 | 7,83 | -1,63% | 5.367.896,00 |
| 12.12.2024 | 8,52 | 8,56 | 7,94 | 7,96 | -7,23% | 6.881.184,00 |
| 11.12.2024 | 8,65 | 8,75 | 8,38 | 8,58 | -0,12% | 3.582.644,00 |
| 10.12.2024 | 8,87 | 8,90 | 8,54 | 8,59 | -3,91% | 4.198.410,00 |
| 09.12.2024 | 9,13 | 9,30 | 8,90 | 8,94 | -1,00% | 3.157.235,00 |
| 06.12.2024 | 8,53 | 9,05 | 8,53 | 9,03 | 6,61% | 3.841.035,00 |
| 05.12.2024 | 8,73 | 8,83 | 8,43 | 8,47 | -2,98% | 3.712.586,00 |
| 04.12.2024 | 8,65 | 8,90 | 8,65 | 8,73 | 0,00% | 3.322.499,00 |
| 03.12.2024 | 8,98 | 9,16 | 8,72 | 8,73 | -3,75% | 4.566.659,00 |
| 02.12.2024 | 9,28 | 9,38 | 9,05 | 9,07 | -2,68% | 4.513.775,00 |
| 29.11.2024 | 9,52 | 9,52 | 9,20 | 9,32 | -0,85% | 2.863.280,00 |
| 27.11.2024 | 9,28 | 9,63 | 9,17 | 9,40 | 3,07% | 5.705.801,00 |
| 26.11.2024 | 9,28 | 9,42 | 9,07 | 9,12 | -1,62% | 5.097.193,00 |
| 25.11.2024 | 8,91 | 9,70 | 8,89 | 9,27 | 8,42% | 9.953.065,00 |
| 22.11.2024 | 8,15 | 8,72 | 8,08 | 8,55 | 5,04% | 6.595.585,00 |
| 20.11.2024 | 8,21 | 8,26 | 8,05 | 8,14 | -0,61% | 5.978.760,00 |
| 19.11.2024 | 8,22 | 8,39 | 8,10 | 8,19 | -2,85% | 6.294.032,00 |
| 18.11.2024 | 8,13 | 8,65 | 8,13 | 8,43 | 3,06% | 11.200.361,00 |
| 15.11.2024 | 8,63 | 8,70 | 8,12 | 8,18 | -4,77% | 17.413.614,00 |
| 14.11.2024 | 9,02 | 9,21 | 8,59 | 8,59 | -4,56% | 6.908.755,00 |
| 13.11.2024 | 9,76 | 9,93 | 8,94 | 9,00 | -7,22% | 9.270.796,00 |