3,116$
-3,68%
Echtzeit-Aktienkurs Iovance Biotherapeutics Inc.
Bid:
Ask:
Aktienkurse zur Iovance Biotherapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,16 | 3,17 | 2,96 | 3,12 | -3,64% | - |
| 03.04.2025 | 3,31 | 3,37 | 3,19 | 3,24 | -8,62% | 10.839.955,00 |
| 02.04.2025 | 3,22 | 3,56 | 3,20 | 3,54 | 8,92% | 7.525.162,00 |
| 01.04.2025 | 3,32 | 3,35 | 3,21 | 3,25 | -2,40% | 9.064.843,00 |
| 31.03.2025 | 3,41 | 3,42 | 3,19 | 3,33 | -6,46% | 10.669.913,00 |
| 28.03.2025 | 3,59 | 3,64 | 3,51 | 3,56 | -1,93% | 8.327.932,00 |
| 27.03.2025 | 3,45 | 3,66 | 3,42 | 3,63 | 5,52% | 7.418.424,00 |
| 26.03.2025 | 3,52 | 3,52 | 3,33 | 3,44 | -1,15% | 10.463.592,00 |
| 25.03.2025 | 3,66 | 3,68 | 3,48 | 3,48 | -4,13% | 6.304.107,00 |
| 24.03.2025 | 3,56 | 3,69 | 3,51 | 3,63 | 2,54% | 6.711.098,00 |
| 21.03.2025 | 3,48 | 3,58 | 3,42 | 3,54 | 0,00% | 7.553.605,00 |
| 20.03.2025 | 3,54 | 3,71 | 3,52 | 3,54 | -0,56% | 6.141.284,00 |
| 19.03.2025 | 3,57 | 3,66 | 3,52 | 3,56 | -0,28% | 10.135.054,00 |
| 18.03.2025 | 3,71 | 3,74 | 3,55 | 3,57 | -4,55% | 6.312.965,00 |
| 17.03.2025 | 3,61 | 3,84 | 3,61 | 3,74 | 4,18% | 9.243.711,00 |
| 14.03.2025 | 3,54 | 3,62 | 3,48 | 3,59 | 1,99% | 8.286.075,00 |
| 13.03.2025 | 3,82 | 3,92 | 3,50 | 3,52 | -7,85% | 10.396.929,00 |
| 12.03.2025 | 3,91 | 4,01 | 3,73 | 3,82 | -2,05% | 7.673.129,00 |
| 11.03.2025 | 3,75 | 3,97 | 3,71 | 3,90 | 4,56% | 8.030.831,00 |
| 10.03.2025 | 3,68 | 3,76 | 3,61 | 3,73 | -0,53% | 8.221.247,00 |
| 07.03.2025 | 3,70 | 3,80 | 3,58 | 3,75 | 0,00% | 9.990.891,00 |
| 06.03.2025 | 3,93 | 3,95 | 3,74 | 3,75 | -7,18% | 9.885.735,00 |
| 05.03.2025 | 4,02 | 4,19 | 3,88 | 4,04 | 2,80% | 11.220.033,00 |
| 04.03.2025 | 3,95 | 3,96 | 3,75 | 3,93 | -2,36% | 18.579.504,00 |
| 03.03.2025 | 4,27 | 4,57 | 3,99 | 4,03 | -4,96% | 18.837.293,00 |
| 28.02.2025 | 3,93 | 4,43 | 3,62 | 4,24 | -19,49% | 49.907.668,00 |
| 27.02.2025 | 5,38 | 5,64 | 5,25 | 5,26 | -1,68% | 13.965.579,00 |
| 26.02.2025 | 5,39 | 5,52 | 5,31 | 5,35 | 0,19% | 6.894.926,00 |
| 25.02.2025 | 5,55 | 5,59 | 5,23 | 5,34 | -3,52% | 7.860.248,00 |
| 24.02.2025 | 5,71 | 5,88 | 5,47 | 5,54 | -4,24% | 8.461.514,00 |
| 21.02.2025 | 5,69 | 6,09 | 5,68 | 5,78 | 3,03% | 10.904.289,00 |
| 20.02.2025 | 5,64 | 5,67 | 5,45 | 5,61 | -0,71% | 7.021.092,00 |
| 19.02.2025 | 5,50 | 5,73 | 5,44 | 5,65 | 1,62% | 6.620.615,00 |
| 18.02.2025 | 5,60 | 5,80 | 5,54 | 5,56 | -1,99% | 5.635.904,00 |
| 17.02.2025 | 5,60 | 5,67 | 5,60 | 5,67 | 1,85% | - |
| 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% | 7.753.648,00 |
| 12.02.2025 | 5,21 | 5,43 | 5,20 | 5,34 | 0,95% | 5.625.417,00 |
| 11.02.2025 | 5,24 | 5,34 | 5,05 | 5,29 | -0,56% | 9.467.979,00 |
| 10.02.2025 | 5,77 | 5,78 | 5,30 | 5,32 | -6,50% | 11.176.645,00 |
| 07.02.2025 | 5,86 | 5,93 | 5,63 | 5,69 | -3,23% | 6.058.830,00 |
| 06.02.2025 | 6,13 | 6,16 | 5,85 | 5,88 | -3,61% | 5.401.482,00 |
| 05.02.2025 | 5,86 | 6,10 | 5,84 | 6,10 | 4,99% | 6.330.135,00 |
| 04.02.2025 | 5,63 | 5,83 | 5,57 | 5,81 | 3,01% | 5.390.275,00 |
| 03.02.2025 | 5,59 | 5,99 | 5,52 | 5,64 | -3,59% | 9.255.622,00 |
| 31.01.2025 | 6,12 | 6,15 | 5,81 | 5,85 | -5,80% | 9.082.084,00 |
| 30.01.2025 | 6,16 | 6,36 | 6,15 | 6,21 | 2,31% | 6.442.855,00 |
| 29.01.2025 | 6,12 | 6,23 | 5,90 | 6,07 | -1,94% | 9.256.837,00 |
| 28.01.2025 | 6,28 | 6,30 | 6,07 | 6,19 | -0,96% | 5.746.391,00 |
| 27.01.2025 | 6,18 | 6,50 | 6,11 | 6,25 | 0,00% | 8.089.024,00 |
| 24.01.2025 | 6,24 | 6,38 | 5,99 | 6,25 | 0,97% | 6.010.609,00 |
| 23.01.2025 | 5,90 | 6,21 | 5,70 | 6,19 | 3,34% | 7.887.383,00 |
| 22.01.2025 | 5,90 | 6,05 | 5,80 | 5,99 | 1,87% | 8.381.629,00 |
| 21.01.2025 | 5,99 | 6,06 | 5,57 | 5,88 | -0,51% | 11.462.906,00 |
| 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% | 9.464.626,00 |
| 15.01.2025 | 6,18 | 6,28 | 5,84 | 5,91 | 0,34% | 9.106.140,00 |
| 14.01.2025 | 5,94 | 6,44 | 5,87 | 5,89 | 1,90% | 15.616.068,00 |
| 13.01.2025 | 6,31 | 6,35 | 5,77 | 5,78 | -9,69% | 16.808.728,00 |
| 10.01.2025 | 7,00 | 7,03 | 6,24 | 6,40 | -10,74% | 18.544.470,00 |
| 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% | 7.909.461,00 |
| 06.01.2025 | 7,71 | 7,78 | 7,41 | 7,48 | -2,22% | 5.879.410,00 |
| 03.01.2025 | 7,83 | 7,98 | 7,57 | 7,65 | -1,80% | 7.590.609,00 |
| 02.01.2025 | 7,54 | 8,15 | 7,40 | 7,79 | 5,27% | 7.469.345,00 |
| 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% | 9.751.556,00 |
| 27.12.2024 | 7,55 | 7,62 | 7,21 | 7,37 | -3,03% | 7.358.036,00 |
| 26.12.2024 | 7,40 | 7,63 | 7,27 | 7,60 | 1,47% | 6.164.548,00 |
| 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% | 7.347.204,00 |
| 20.12.2024 | 7,17 | 7,44 | 7,07 | 7,38 | 2,22% | 11.178.037,00 |
| 19.12.2024 | 7,46 | 7,50 | 7,18 | 7,22 | -0,69% | 9.665.438,00 |
| 18.12.2024 | 7,82 | 7,86 | 7,06 | 7,27 | -6,91% | 7.058.240,00 |
| 17.12.2024 | 7,73 | 7,85 | 7,64 | 7,81 | -0,38% | 4.274.914,00 |
| 16.12.2024 | 7,93 | 8,14 | 7,79 | 7,84 | 0,13% | 5.205.394,00 |
| 13.12.2024 | 7,90 | 8,03 | 7,69 | 7,83 | -1,63% | 5.544.220,00 |
| 12.12.2024 | 8,52 | 8,56 | 7,94 | 7,96 | -7,23% | 6.923.144,00 |
| 11.12.2024 | 8,65 | 8,75 | 8,38 | 8,58 | -0,12% | 4.666.603,00 |
| 10.12.2024 | 8,87 | 8,90 | 8,54 | 8,59 | -3,91% | 4.892.622,00 |
| 09.12.2024 | 9,13 | 9,30 | 8,90 | 8,94 | -1,00% | 3.202.421,00 |
| 06.12.2024 | 8,53 | 9,05 | 8,53 | 9,03 | 6,61% | 3.850.968,00 |
| 05.12.2024 | 8,73 | 8,83 | 8,43 | 8,47 | -2,98% | 3.731.159,00 |
| 04.12.2024 | 8,65 | 8,90 | 8,65 | 8,73 | 0,00% | 3.539.229,00 |
| 03.12.2024 | 8,98 | 9,16 | 8,72 | 8,73 | -3,75% | 4.608.636,00 |
| 02.12.2024 | 9,28 | 9,38 | 9,05 | 9,07 | -2,68% | 4.682.049,00 |
| 29.11.2024 | 9,52 | 9,52 | 9,20 | 9,32 | -0,85% | 2.864.417,00 |
| 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% | 5.417.859,00 |
| 25.11.2024 | 8,91 | 9,70 | 8,89 | 9,27 | 8,42% | 9.967.826,00 |
| 22.11.2024 | 8,15 | 8,72 | 8,08 | 8,55 | 3,76% | 9.273.848,00 |
| 21.11.2024 | 8,15 | 8,38 | 7,98 | 8,24 | 1,23% | 4.416.234,00 |
| 20.11.2024 | 8,21 | 8,26 | 8,05 | 8,14 | -0,61% | 6.005.376,00 |
| 19.11.2024 | 8,22 | 8,39 | 8,10 | 8,19 | -2,85% | 11.583.664,00 |
| 18.11.2024 | 8,13 | 8,65 | 8,13 | 8,43 | 3,06% | 13.359.899,00 |
| 15.11.2024 | 8,63 | 8,70 | 8,12 | 8,18 | -4,77% | 17.439.408,00 |
| 14.11.2024 | 9,02 | 9,21 | 8,59 | 8,59 | -4,56% | 6.940.893,00 |
| 13.11.2024 | 9,76 | 9,93 | 8,94 | 9,00 | -7,22% | 9.322.499,00 |
| 12.11.2024 | 10,41 | 10,47 | 9,68 | 9,70 | -8,92% | 9.446.685,00 |
| 11.11.2024 | 10,48 | 10,86 | 10,05 | 10,65 | 0,61% | 8.577.317,00 |