10,500$
3,35%
Echtzeit-Aktienkurs iTeos Therapeutics
Bid:
Ask:
Aktienkurse zur iTeos Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 10,19 | 10,59 | 10,09 | 10,50 | 3,35% | 353.002,00 |
| 26.09.2024 | 10,10 | 10,42 | 10,03 | 10,16 | 0,69% | 577.506,00 |
| 25.09.2024 | 10,15 | 10,50 | 10,01 | 10,09 | -0,30% | 550.726,00 |
| 24.09.2024 | 10,52 | 10,59 | 9,96 | 10,12 | -4,53% | 798.196,00 |
| 23.09.2024 | 11,37 | 11,37 | 10,57 | 10,60 | -5,94% | 509.241,00 |
| 20.09.2024 | 11,17 | 11,47 | 11,02 | 11,27 | 0,54% | 522.434,00 |
| 19.09.2024 | 11,52 | 11,74 | 11,20 | 11,21 | -3,28% | 684.492,00 |
| 18.09.2024 | 12,12 | 12,26 | 11,50 | 11,59 | -4,33% | 959.948,00 |
| 17.09.2024 | 12,14 | 12,30 | 11,40 | 12,12 | 0,12% | 1.105.504,00 |
| 16.09.2024 | 14,31 | 14,50 | 11,22 | 12,10 | -27,54% | 5.753.458,00 |
| 13.09.2024 | 16,98 | 17,52 | 16,69 | 16,70 | -1,18% | 793.746,00 |
| 12.09.2024 | 16,00 | 17,63 | 15,63 | 16,90 | 5,69% | 1.128.909,00 |
| 11.09.2024 | 15,96 | 16,13 | 15,70 | 15,99 | 0,00% | 744.255,00 |
| 10.09.2024 | 15,63 | 16,05 | 15,39 | 15,99 | 2,70% | 470.301,00 |
| 09.09.2024 | 15,00 | 16,09 | 14,75 | 15,57 | 5,20% | 640.561,00 |
| 06.09.2024 | 15,53 | 16,21 | 14,74 | 14,80 | -4,45% | 906.907,00 |
| 05.09.2024 | 16,34 | 16,41 | 15,45 | 15,49 | -4,68% | 356.487,00 |
| 04.09.2024 | 16,55 | 16,62 | 16,18 | 16,25 | -2,46% | 209.565,00 |
| 03.09.2024 | 16,74 | 17,44 | 16,51 | 16,66 | -1,13% | 321.282,00 |
| 30.08.2024 | 16,99 | 17,36 | 16,65 | 16,85 | -0,06% | 410.491,00 |
| 29.08.2024 | 17,42 | 17,50 | 16,78 | 16,86 | -1,69% | 212.808,00 |
| 28.08.2024 | 17,37 | 17,37 | 16,92 | 17,15 | -1,21% | 170.700,00 |
| 27.08.2024 | 17,82 | 18,01 | 17,15 | 17,36 | -3,39% | 197.987,00 |
| 26.08.2024 | 17,59 | 17,98 | 17,21 | 17,97 | 2,80% | 208.284,00 |
| 23.08.2024 | 17,64 | 17,79 | 17,13 | 17,48 | -0,06% | 236.613,00 |
| 22.08.2024 | 17,58 | 17,58 | 17,12 | 17,49 | -0,11% | 155.709,00 |
| 21.08.2024 | 17,58 | 18,13 | 17,39 | 17,51 | 0,06% | 397.420,00 |
| 20.08.2024 | 16,47 | 17,87 | 15,93 | 17,50 | 10,13% | 406.738,00 |
| 19.08.2024 | 14,85 | 15,91 | 14,66 | 15,89 | 6,36% | 345.567,00 |
| 16.08.2024 | 15,37 | 15,37 | 14,82 | 14,94 | -3,05% | 224.191,00 |
| 15.08.2024 | 15,44 | 15,70 | 15,01 | 15,41 | 2,19% | 178.911,00 |
| 14.08.2024 | 15,50 | 15,81 | 14,88 | 15,08 | -2,14% | 302.132,00 |
| 13.08.2024 | 15,16 | 15,55 | 15,01 | 15,41 | 6,28% | 427.486,00 |
| 12.08.2024 | 14,68 | 14,74 | 14,30 | 14,50 | -1,43% | 285.581,00 |
| 09.08.2024 | 15,14 | 15,14 | 14,62 | 14,71 | -1,80% | 260.472,00 |
| 08.08.2024 | 15,51 | 15,51 | 14,29 | 14,98 | -1,38% | 444.669,00 |
| 07.08.2024 | 15,96 | 15,96 | 15,18 | 15,19 | -2,69% | 372.205,00 |
| 06.08.2024 | 15,74 | 15,98 | 15,22 | 15,61 | -1,08% | 164.953,00 |
| 05.08.2024 | 15,00 | 15,94 | 14,85 | 15,78 | -4,65% | 212.199,00 |
| 02.08.2024 | 16,55 | 17,00 | 16,12 | 16,55 | -5,54% | 253.234,00 |
| 01.08.2024 | 17,62 | 17,95 | 17,20 | 17,52 | -0,40% | 153.562,00 |
| 31.07.2024 | 17,61 | 18,10 | 17,26 | 17,59 | 0,69% | 242.380,00 |
| 30.07.2024 | 17,40 | 17,74 | 17,09 | 17,47 | 0,75% | 188.464,00 |
| 29.07.2024 | 17,21 | 17,52 | 16,66 | 17,34 | 0,58% | 242.721,00 |
| 26.07.2024 | 16,89 | 17,42 | 16,73 | 17,24 | 3,11% | 147.619,00 |
| 25.07.2024 | 16,43 | 17,31 | 16,17 | 16,72 | 1,83% | 250.952,00 |
| 24.07.2024 | 16,05 | 16,79 | 16,05 | 16,42 | 0,98% | 96.624,00 |
| 23.07.2024 | 16,31 | 16,67 | 16,17 | 16,26 | -1,48% | 172.122,00 |
| 22.07.2024 | 16,33 | 16,52 | 15,72 | 16,51 | 4,93% | 235.126,00 |
| 19.07.2024 | 16,34 | 16,53 | 15,56 | 15,73 | -3,50% | 255.138,00 |
| 18.07.2024 | 16,93 | 17,12 | 16,25 | 16,30 | -4,06% | 163.646,00 |
| 17.07.2024 | 17,31 | 17,66 | 16,52 | 16,99 | -3,25% | 268.806,00 |
| 16.07.2024 | 16,86 | 17,71 | 16,86 | 17,56 | 5,91% | 271.538,00 |
| 15.07.2024 | 16,30 | 16,89 | 16,04 | 16,58 | 2,60% | 203.982,00 |
| 12.07.2024 | 16,30 | 16,73 | 16,11 | 16,16 | -0,25% | 192.327,00 |
| 11.07.2024 | 15,69 | 16,58 | 15,65 | 16,20 | 6,23% | 267.216,00 |
| 10.07.2024 | 15,14 | 15,29 | 14,78 | 15,25 | 0,93% | 187.375,00 |
| 09.07.2024 | 14,66 | 15,16 | 14,52 | 15,11 | 3,07% | 197.619,00 |
| 08.07.2024 | 14,11 | 14,67 | 13,87 | 14,66 | 4,60% | 378.084,00 |
| 05.07.2024 | 13,87 | 14,34 | 13,06 | 14,02 | -5,18% | 544.566,00 |
| 03.07.2024 | 14,59 | 14,99 | 14,42 | 14,78 | 2,35% | 162.883,00 |
| 02.07.2024 | 15,05 | 15,15 | 14,16 | 14,44 | -3,80% | 274.472,00 |
| 01.07.2024 | 14,83 | 15,34 | 14,83 | 15,01 | 1,08% | 176.603,00 |
| 28.06.2024 | 15,59 | 15,85 | 14,58 | 14,85 | -4,19% | 591.350,00 |
| 27.06.2024 | 15,04 | 15,52 | 14,93 | 15,50 | 3,06% | 386.545,00 |
| 26.06.2024 | 14,58 | 15,07 | 14,27 | 15,04 | 3,01% | 345.560,00 |
| 25.06.2024 | 14,88 | 15,02 | 14,39 | 14,60 | -1,95% | 282.518,00 |
| 24.06.2024 | 14,85 | 15,02 | 14,57 | 14,89 | 0,54% | 322.700,00 |
| 21.06.2024 | 14,89 | 15,02 | 14,54 | 14,81 | 0,47% | 368.749,00 |
| 20.06.2024 | 14,88 | 15,00 | 14,64 | 14,74 | -1,40% | 427.493,00 |
| 18.06.2024 | 15,05 | 15,35 | 14,72 | 14,95 | -1,97% | 413.208,00 |
| 17.06.2024 | 16,06 | 16,70 | 15,15 | 15,25 | -6,04% | 659.514,00 |
| 14.06.2024 | 16,13 | 16,55 | 16,06 | 16,23 | -0,43% | 314.187,00 |
| 13.06.2024 | 16,40 | 16,65 | 16,05 | 16,30 | -1,09% | 166.038,00 |
| 12.06.2024 | 16,85 | 17,07 | 16,25 | 16,48 | 0,98% | 225.032,00 |
| 11.06.2024 | 16,38 | 16,58 | 15,75 | 16,32 | -1,57% | 294.826,00 |
| 10.06.2024 | 16,51 | 16,75 | 16,34 | 16,58 | -0,72% | 231.272,00 |
| 07.06.2024 | 16,64 | 17,00 | 16,50 | 16,70 | -0,60% | 149.189,00 |
| 06.06.2024 | 17,39 | 17,39 | 16,66 | 16,80 | -3,45% | 164.223,00 |
| 05.06.2024 | 16,78 | 17,42 | 16,40 | 17,40 | 3,51% | 251.320,00 |
| 04.06.2024 | 16,89 | 17,13 | 16,66 | 16,81 | -1,06% | 238.914,00 |
| 03.06.2024 | 16,80 | 17,52 | 16,63 | 16,99 | 1,46% | 263.743,00 |
| 31.05.2024 | 17,27 | 17,31 | 16,50 | 16,75 | -2,36% | 300.673,00 |
| 30.05.2024 | 17,28 | 17,50 | 16,95 | 17,15 | -0,92% | 222.655,00 |
| 29.05.2024 | 16,81 | 17,59 | 16,66 | 17,31 | 1,47% | 195.109,00 |
| 28.05.2024 | 17,66 | 17,69 | 16,84 | 17,06 | -3,51% | 502.335,00 |
| 24.05.2024 | 17,57 | 18,12 | 17,38 | 17,68 | 0,80% | 455.763,00 |
| 23.05.2024 | 17,78 | 17,96 | 17,40 | 17,54 | -1,79% | 324.698,00 |
| 22.05.2024 | 18,03 | 18,30 | 17,74 | 17,86 | -0,94% | 318.419,00 |
| 21.05.2024 | 18,02 | 18,13 | 17,64 | 18,03 | -0,33% | 479.421,00 |
| 20.05.2024 | 18,04 | 18,70 | 17,65 | 18,09 | 0,22% | 392.566,00 |
| 17.05.2024 | 17,91 | 18,20 | 17,61 | 18,05 | 0,84% | 344.183,00 |
| 16.05.2024 | 17,94 | 18,43 | 17,50 | 17,90 | -0,33% | 420.076,00 |
| 15.05.2024 | 17,09 | 18,18 | 17,09 | 17,96 | 7,42% | 561.680,00 |
| 14.05.2024 | 17,46 | 18,01 | 16,67 | 16,72 | -1,76% | 722.535,00 |
| 13.05.2024 | 17,38 | 17,64 | 16,50 | 17,02 | -2,41% | 1.500.525,00 |
| 10.05.2024 | 16,75 | 18,75 | 16,58 | 17,44 | 43,07% | 5.246.199,00 |
| 09.05.2024 | 12,22 | 12,48 | 12,00 | 12,19 | -0,08% | 66.808,00 |
| 08.05.2024 | 12,23 | 12,33 | 11,92 | 12,20 | -0,97% | 146.984,00 |
| 07.05.2024 | 12,41 | 12,55 | 12,00 | 12,32 | -0,81% | 181.082,00 |