9,250$
-0,43%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,36 | 9,70 | 9,02 | 9,22 | -0,75% | 82.373,00 |
| 16.05.2024 | 9,50 | 9,67 | 9,14 | 9,29 | -2,11% | 132.987,00 |
| 15.05.2024 | 9,53 | 10,03 | 9,22 | 9,49 | 3,15% | 373.760,00 |
| 14.05.2024 | 9,36 | 9,84 | 9,09 | 9,20 | -0,43% | 145.852,00 |
| 13.05.2024 | 9,54 | 10,13 | 9,08 | 9,24 | -1,07% | 308.044,00 |
| 10.05.2024 | 10,16 | 10,64 | 9,33 | 9,34 | -7,71% | 242.757,00 |
| 09.05.2024 | 8,98 | 10,25 | 8,74 | 10,12 | 8,35% | 211.290,00 |
| 08.05.2024 | 9,72 | 9,78 | 9,15 | 9,34 | -5,94% | 200.311,00 |
| 07.05.2024 | 10,02 | 10,27 | 9,83 | 9,93 | -0,90% | 263.284,00 |
| 06.05.2024 | 9,85 | 10,31 | 9,64 | 10,02 | -0,50% | 144.992,00 |
| 03.05.2024 | 9,73 | 10,19 | 9,72 | 10,07 | 6,79% | 182.448,00 |
| 02.05.2024 | 9,67 | 9,67 | 9,09 | 9,43 | -0,21% | 190.156,00 |
| 01.05.2024 | 9,63 | 10,19 | 9,38 | 9,45 | -1,66% | 171.241,00 |
| 30.04.2024 | 9,50 | 9,86 | 9,15 | 9,61 | -0,93% | 214.269,00 |
| 29.04.2024 | 9,46 | 10,47 | 9,38 | 9,70 | 3,19% | 598.954,00 |
| 26.04.2024 | 7,74 | 9,48 | 7,41 | 9,40 | 22,88% | 468.943,00 |
| 25.04.2024 | 7,76 | 7,76 | 6,39 | 7,65 | -3,89% | 546.337,00 |
| 24.04.2024 | 7,76 | 8,66 | 7,75 | 7,96 | 3,38% | 693.439,00 |
| 23.04.2024 | 6,79 | 7,85 | 6,79 | 7,70 | 13,74% | 392.789,00 |
| 22.04.2024 | 7,25 | 7,25 | 6,70 | 6,77 | -5,97% | 227.374,00 |
| 19.04.2024 | 7,35 | 7,43 | 7,04 | 7,20 | -2,83% | 219.365,00 |
| 18.04.2024 | 8,01 | 8,27 | 7,12 | 7,41 | -8,52% | 446.866,00 |
| 17.04.2024 | 9,37 | 9,37 | 8,05 | 8,10 | -11,67% | 233.923,00 |
| 16.04.2024 | 9,18 | 9,56 | 8,99 | 9,17 | -2,45% | 130.446,00 |
| 15.04.2024 | 9,14 | 9,79 | 8,93 | 9,40 | 2,62% | 162.687,00 |
| 12.04.2024 | 8,32 | 9,30 | 8,28 | 9,16 | 9,44% | 321.381,00 |
| 11.04.2024 | 8,27 | 8,41 | 8,09 | 8,37 | 2,32% | 210.469,00 |
| 10.04.2024 | 8,74 | 8,74 | 7,93 | 8,18 | -6,08% | 235.774,00 |
| 09.04.2024 | 8,81 | 9,07 | 8,64 | 8,71 | -0,57% | 152.584,00 |
| 08.04.2024 | 8,86 | 9,14 | 8,61 | 8,76 | 0,00% | 125.591,00 |
| 05.04.2024 | 8,75 | 9,11 | 8,59 | 8,76 | -1,68% | 98.674,00 |
| 04.04.2024 | 9,21 | 9,52 | 8,86 | 8,91 | -1,33% | 104.086,00 |
| 03.04.2024 | 9,33 | 9,33 | 8,66 | 9,03 | -1,31% | 138.029,00 |
| 02.04.2024 | 9,27 | 9,36 | 8,95 | 9,15 | -3,17% | 120.717,00 |
| 01.04.2024 | 10,47 | 10,85 | 9,31 | 9,45 | -2,07% | 240.375,00 |
| 28.03.2024 | 9,28 | 9,71 | 9,20 | 9,65 | 3,88% | 244.280,00 |
| 27.03.2024 | 8,79 | 9,41 | 8,65 | 9,29 | 7,03% | 233.115,00 |
| 26.03.2024 | 8,78 | 9,09 | 8,21 | 8,68 | -0,34% | 592.490,00 |
| 25.03.2024 | 10,35 | 10,57 | 8,63 | 8,71 | -15,35% | 334.217,00 |
| 22.03.2024 | 10,28 | 10,58 | 10,14 | 10,29 | 0,59% | 137.058,00 |
| 21.03.2024 | 9,82 | 10,27 | 9,64 | 10,23 | 3,86% | 132.123,00 |
| 20.03.2024 | 9,92 | 10,20 | 9,68 | 9,85 | -0,71% | 234.721,00 |
| 19.03.2024 | 10,25 | 10,43 | 9,85 | 9,92 | -4,98% | 131.062,00 |
| 18.03.2024 | 10,49 | 10,92 | 10,31 | 10,44 | -1,88% | 173.626,00 |
| 15.03.2024 | 10,06 | 10,69 | 10,02 | 10,64 | 4,11% | 360.526,00 |
| 14.03.2024 | 9,82 | 10,43 | 9,67 | 10,22 | 2,71% | 290.913,00 |
| 13.03.2024 | 10,00 | 10,17 | 9,62 | 9,95 | 0,00% | 299.642,00 |
| 12.03.2024 | 11,18 | 11,18 | 9,70 | 9,95 | -4,78% | 383.649,00 |
| 11.03.2024 | 12,60 | 12,63 | 10,29 | 10,45 | -16,47% | 353.082,00 |
| 08.03.2024 | 12,39 | 13,59 | 12,17 | 12,51 | 3,13% | 349.962,00 |
| 07.03.2024 | 12,22 | 12,51 | 11,94 | 12,13 | -0,49% | 113.184,00 |
| 06.03.2024 | 12,28 | 12,63 | 11,86 | 12,19 | 0,83% | 149.936,00 |
| 05.03.2024 | 12,19 | 12,93 | 11,73 | 12,09 | -1,23% | 163.209,00 |
| 04.03.2024 | 12,81 | 12,81 | 11,52 | 12,24 | -3,24% | 210.187,00 |
| 01.03.2024 | 12,70 | 13,78 | 12,56 | 12,65 | 0,16% | 376.202,00 |
| 29.02.2024 | 14,01 | 14,45 | 12,51 | 12,63 | -7,68% | 144.841,00 |
| 28.02.2024 | 14,03 | 14,56 | 13,51 | 13,68 | -3,73% | 89.986,00 |
| 27.02.2024 | 14,37 | 14,96 | 13,91 | 14,21 | 2,01% | 206.970,00 |
| 26.02.2024 | 12,75 | 14,25 | 12,75 | 13,93 | 7,65% | 194.030,00 |
| 23.02.2024 | 12,93 | 13,67 | 12,50 | 12,94 | 1,33% | 282.830,00 |
| 22.02.2024 | 13,51 | 14,18 | 12,50 | 12,77 | -5,41% | 445.691,00 |
| 21.02.2024 | 15,99 | 16,09 | 13,43 | 13,50 | -16,25% | 278.604,00 |
| 20.02.2024 | 17,23 | 17,70 | 16,01 | 16,12 | -7,14% | 202.409,00 |
| 16.02.2024 | 15,37 | 17,48 | 15,06 | 17,36 | 13,02% | 273.749,00 |
| 15.02.2024 | 15,30 | 16,09 | 14,97 | 15,36 | 2,95% | 433.659,00 |
| 14.02.2024 | 15,47 | 16,28 | 14,92 | 14,92 | -2,16% | 246.268,00 |
| 13.02.2024 | 16,60 | 17,21 | 14,87 | 15,25 | -12,00% | 518.859,00 |
| 12.02.2024 | 14,75 | 17,49 | 14,51 | 17,33 | 19,52% | 1.486.738,00 |
| 09.02.2024 | 14,48 | 15,92 | 14,24 | 14,50 | 11,97% | 477.440,00 |
| 08.02.2024 | 11,11 | 13,20 | 10,99 | 12,95 | 17,94% | 218.043,00 |
| 07.02.2024 | 11,95 | 12,02 | 10,75 | 10,98 | -8,42% | 95.411,00 |
| 06.02.2024 | 11,95 | 12,76 | 11,85 | 11,99 | 0,25% | 124.992,00 |
| 05.02.2024 | 11,30 | 12,07 | 11,10 | 11,96 | 4,09% | 116.428,00 |
| 02.02.2024 | 11,25 | 11,68 | 10,83 | 11,49 | 1,06% | 134.810,00 |
| 01.02.2024 | 10,57 | 11,52 | 10,28 | 11,37 | 8,29% | 150.809,00 |
| 31.01.2024 | 9,77 | 11,08 | 9,77 | 10,50 | 7,36% | 121.631,00 |
| 30.01.2024 | 10,71 | 10,71 | 9,72 | 9,78 | -8,94% | 168.592,00 |
| 29.01.2024 | 10,62 | 11,07 | 10,43 | 10,74 | 1,03% | 150.562,00 |
| 26.01.2024 | 10,76 | 10,91 | 10,35 | 10,63 | -0,28% | 162.343,00 |
| 25.01.2024 | 11,98 | 12,17 | 10,54 | 10,66 | -9,28% | 200.063,00 |
| 24.01.2024 | 12,12 | 12,60 | 11,69 | 11,75 | -1,76% | 224.751,00 |
| 23.01.2024 | 11,21 | 12,15 | 10,79 | 11,96 | 8,04% | 354.189,00 |
| 22.01.2024 | 10,57 | 11,15 | 10,47 | 11,07 | 5,23% | 149.830,00 |
| 19.01.2024 | 10,29 | 10,90 | 10,05 | 10,52 | 1,54% | 228.870,00 |
| 18.01.2024 | 9,99 | 10,50 | 9,54 | 10,36 | 4,33% | 433.500,00 |
| 17.01.2024 | 9,55 | 9,97 | 9,17 | 9,93 | 4,20% | 308.740,00 |
| 16.01.2024 | 10,95 | 10,95 | 9,08 | 9,53 | -12,89% | 370.647,00 |
| 12.01.2024 | 10,94 | 11,50 | 10,89 | 10,94 | -0,27% | 156.622,00 |
| 11.01.2024 | 11,03 | 11,27 | 10,38 | 10,97 | -0,63% | 301.409,00 |
| 10.01.2024 | 11,64 | 12,30 | 10,60 | 11,04 | -5,32% | 403.236,00 |
| 09.01.2024 | 10,99 | 12,50 | 10,80 | 11,66 | 5,14% | 533.571,00 |
| 08.01.2024 | 10,15 | 11,48 | 9,52 | 11,09 | 9,69% | 604.163,00 |
| 05.01.2024 | 8,68 | 10,21 | 8,32 | 10,11 | 14,37% | 520.470,00 |
| 04.01.2024 | 8,68 | 9,05 | 8,38 | 8,84 | 2,08% | 290.393,00 |
| 03.01.2024 | 8,57 | 9,15 | 8,48 | 8,66 | -0,23% | 246.964,00 |
| 02.01.2024 | 8,30 | 9,02 | 8,14 | 8,68 | 4,45% | 195.284,00 |
| 29.12.2023 | 8,92 | 8,92 | 8,20 | 8,31 | -5,46% | 207.517,00 |
| 28.12.2023 | 8,29 | 8,99 | 8,27 | 8,79 | 5,40% | 199.098,00 |
| 27.12.2023 | 8,55 | 8,70 | 8,15 | 8,34 | -1,88% | 170.836,00 |
| 26.12.2023 | 8,49 | 8,70 | 8,27 | 8,50 | 1,67% | 181.341,00 |