1,660$
-4,60%
Echtzeit-Aktienkurs Iovance Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Iovance Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,70 | 1,72 | 1,64 | 1,66 | -4,60% | 18.425.950,00 |
| 15.05.2025 | 1,69 | 1,79 | 1,66 | 1,74 | 2,05% | 14.313.383,00 |
| 14.05.2025 | 1,80 | 1,81 | 1,68 | 1,71 | -4,75% | 14.414.972,00 |
| 13.05.2025 | 1,98 | 1,98 | 1,72 | 1,79 | -7,25% | 26.167.484,00 |
| 12.05.2025 | 1,85 | 2,04 | 1,79 | 1,93 | 10,29% | 36.954.058,00 |
| 09.05.2025 | 1,94 | 1,99 | 1,65 | 1,75 | -44,79% | 111.165.866,00 |
| 08.05.2025 | 3,18 | 3,31 | 3,08 | 3,17 | 1,28% | 17.844.467,00 |
| 07.05.2025 | 3,17 | 3,17 | 3,02 | 3,13 | 0,97% | 8.048.230,00 |
| 06.05.2025 | 3,44 | 3,48 | 3,06 | 3,10 | -11,43% | 12.667.682,00 |
| 05.05.2025 | 3,51 | 3,73 | 3,49 | 3,50 | 0,00% | 8.272.153,00 |
| 02.05.2025 | 3,38 | 3,61 | 3,38 | 3,50 | 5,11% | 9.620.305,00 |
| 01.05.2025 | 3,60 | 3,60 | 3,32 | 3,33 | -6,98% | 10.753.574,00 |
| 30.04.2025 | 3,45 | 3,63 | 3,41 | 3,58 | 0,56% | 7.063.407,00 |
| 29.04.2025 | 3,61 | 3,66 | 3,54 | 3,56 | -1,39% | 6.201.671,00 |
| 28.04.2025 | 3,54 | 3,65 | 3,49 | 3,61 | 2,85% | 6.478.658,00 |
| 25.04.2025 | 3,32 | 3,64 | 3,25 | 3,51 | 4,46% | 14.750.477,00 |
| 24.04.2025 | 3,22 | 3,37 | 3,18 | 3,36 | 5,33% | 5.596.808,00 |
| 23.04.2025 | 3,34 | 3,43 | 3,17 | 3,19 | -0,62% | 7.026.831,00 |
| 22.04.2025 | 3,12 | 3,22 | 3,04 | 3,21 | 4,22% | 8.883.942,00 |
| 21.04.2025 | 3,06 | 3,35 | 2,98 | 3,08 | 0,65% | 9.625.723,00 |
| 17.04.2025 | 3,05 | 3,09 | 2,89 | 3,06 | -0,33% | 9.647.606,00 |
| 16.04.2025 | 3,17 | 3,19 | 2,98 | 3,07 | -4,95% | 8.124.119,00 |
| 15.04.2025 | 3,36 | 3,47 | 3,18 | 3,23 | -5,28% | 6.695.816,00 |
| 14.04.2025 | 3,37 | 3,45 | 3,21 | 3,41 | 3,33% | 9.744.770,00 |
| 11.04.2025 | 3,06 | 3,32 | 2,98 | 3,30 | 8,02% | 7.490.675,00 |
| 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 |