9,050€
4,02%
Echtzeit-Aktienkurs IGM Biosciences Inc.
Bid:
Ask:
Aktienkurse zur IGM Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,65 | 9,43 | 8,65 | 9,35 | 6,55% | - |
| 02.05.2024 | 8,70 | 9,18 | 8,48 | 8,78 | -2,23% | - |
| 30.04.2024 | 9,05 | 9,23 | 8,55 | 8,98 | -0,55% | 1.140,00 |
| 29.04.2024 | 8,60 | 9,75 | 8,60 | 9,03 | 2,85% | - |
| 26.04.2024 | 7,13 | 8,85 | 6,98 | 8,78 | 23,59% | - |
| 25.04.2024 | 7,43 | 7,58 | 5,95 | 7,10 | -4,38% | 150,00 |
| 24.04.2024 | 7,18 | 8,08 | 7,15 | 7,43 | 3,13% | - |
| 23.04.2024 | 6,25 | 7,33 | 6,25 | 7,20 | 13,39% | - |
| 22.04.2024 | 6,65 | 6,85 | 6,33 | 6,35 | -5,93% | - |
| 19.04.2024 | 6,85 | 7,00 | 6,60 | 6,75 | -2,88% | 350,00 |
| 18.04.2024 | 7,45 | 8,03 | 6,70 | 6,95 | -8,55% | - |
| 17.04.2024 | 8,70 | 8,93 | 7,55 | 7,60 | -12,39% | - |
| 16.04.2024 | 8,85 | 8,93 | 8,45 | 8,68 | -1,98% | - |
| 15.04.2024 | 8,63 | 9,20 | 8,45 | 8,85 | 2,61% | - |
| 12.04.2024 | 7,70 | 8,73 | 7,70 | 8,63 | 14,24% | - |
| 11.04.2024 | 7,50 | 7,85 | 7,50 | 7,55 | -0,66% | - |
| 10.04.2024 | 7,95 | 8,18 | 7,38 | 7,60 | -5,88% | - |
| 09.04.2024 | 7,95 | 8,78 | 7,95 | 8,08 | 0,00% | - |
| 08.04.2024 | 8,08 | 8,43 | 7,83 | 8,08 | -0,31% | - |
| 05.04.2024 | 8,23 | 8,73 | 8,00 | 8,10 | -1,52% | - |
| 04.04.2024 | 8,20 | 8,78 | 8,18 | 8,23 | -1,20% | - |
| 03.04.2024 | 8,35 | 8,88 | 8,03 | 8,33 | -2,06% | - |
| 02.04.2024 | 8,83 | 8,83 | 8,28 | 8,50 | 1,49% | - |
| 28.03.2024 | 8,58 | 9,00 | 8,38 | 8,38 | -4,01% | - |
| 27.03.2024 | 7,90 | 8,78 | 7,90 | 8,73 | 7,38% | - |
| 26.03.2024 | 7,90 | 8,30 | 7,58 | 8,13 | -6,07% | - |
| 25.03.2024 | 9,55 | 9,78 | 7,95 | 8,65 | -9,42% | - |
| 22.03.2024 | 9,30 | 9,78 | 9,28 | 9,55 | -1,04% | - |
| 21.03.2024 | 8,85 | 9,80 | 8,85 | 9,65 | 6,63% | - |
| 20.03.2024 | 9,00 | 9,45 | 8,90 | 9,05 | -0,82% | - |
| 19.03.2024 | 9,60 | 9,85 | 9,08 | 9,13 | -2,14% | - |
| 18.03.2024 | 9,60 | 10,23 | 8,98 | 9,33 | -7,90% | - |
| 15.03.2024 | 9,25 | 10,13 | 8,90 | 10,13 | 1,76% | - |
| 14.03.2024 | 9,10 | 9,95 | 8,98 | 9,95 | 12,75% | - |
| 13.03.2024 | 9,10 | 9,25 | 8,78 | 8,83 | -6,12% | - |
| 12.03.2024 | 9,55 | 10,33 | 8,58 | 9,40 | -10,69% | - |
| 11.03.2024 | 11,40 | 11,65 | 9,45 | 10,53 | -7,68% | 550,00 |
| 08.03.2024 | 11,10 | 12,45 | 10,95 | 11,40 | 2,70% | 1.100,00 |
| 07.03.2024 | 11,00 | 11,45 | 11,00 | 11,10 | -0,89% | - |
| 06.03.2024 | 10,90 | 11,60 | 10,90 | 11,20 | 0,45% | - |
| 05.03.2024 | 11,10 | 11,90 | 10,70 | 11,15 | -0,89% | - |
| 04.03.2024 | 11,50 | 12,35 | 10,60 | 11,25 | -3,85% | - |
| 01.03.2024 | 11,70 | 12,70 | 11,60 | 11,70 | 0,00% | - |
| 29.02.2024 | 12,40 | 13,20 | 11,60 | 11,70 | -7,51% | - |
| 28.02.2024 | 12,90 | 13,40 | 12,50 | 12,65 | -3,44% | - |
| 27.02.2024 | 12,85 | 13,65 | 12,80 | 13,10 | 1,95% | - |
| 26.02.2024 | 11,95 | 13,10 | 11,75 | 12,85 | 7,53% | - |
| 23.02.2024 | 11,80 | 12,60 | 11,55 | 11,95 | 1,27% | - |
| 22.02.2024 | 12,20 | 13,05 | 11,55 | 11,80 | -5,60% | - |
| 21.02.2024 | 14,90 | 14,95 | 12,40 | 12,50 | -16,11% | - |
| 20.02.2024 | 16,05 | 16,30 | 14,80 | 14,90 | -7,17% | - |
| 19.02.2024 | 16,05 | 16,10 | 16,05 | 16,05 | -0,31% | - |
| 16.02.2024 | 14,10 | 16,20 | 14,10 | 16,10 | 12,59% | - |
| 15.02.2024 | 13,95 | 14,95 | 13,85 | 14,30 | 2,88% | - |
| 14.02.2024 | 14,25 | 15,10 | 13,90 | 13,90 | -2,11% | - |
| 13.02.2024 | 15,80 | 16,50 | 13,85 | 14,20 | -11,80% | - |
| 12.02.2024 | 13,40 | 16,20 | 13,10 | 16,10 | 20,15% | - |
| 09.02.2024 | 12,00 | 14,75 | 12,00 | 13,40 | 11,67% | 26,00 |
| 08.02.2024 | 10,20 | 12,25 | 10,20 | 12,00 | 17,65% | - |
| 07.02.2024 | 11,00 | 11,15 | 9,95 | 10,20 | -8,52% | - |
| 06.02.2024 | 10,90 | 11,90 | 10,85 | 11,15 | 0,00% | - |
| 05.02.2024 | 10,70 | 11,20 | 10,30 | 11,15 | 4,69% | - |
| 02.02.2024 | 10,45 | 10,75 | 10,08 | 10,65 | 1,91% | - |
| 01.02.2024 | 9,60 | 10,50 | 9,55 | 10,45 | 7,46% | - |
| 31.01.2024 | 8,90 | 10,20 | 8,90 | 9,73 | 7,76% | - |
| 30.01.2024 | 9,75 | 9,93 | 8,98 | 9,03 | -9,07% | - |
| 29.01.2024 | 9,65 | 10,30 | 9,65 | 9,93 | 1,28% | - |
| 26.01.2024 | 9,85 | 10,33 | 9,55 | 9,80 | -0,51% | - |
| 25.01.2024 | 10,60 | 11,20 | 9,75 | 9,85 | -8,80% | - |
| 24.01.2024 | 11,00 | 11,50 | 10,75 | 10,80 | -2,26% | - |
| 23.01.2024 | 10,15 | 11,20 | 10,03 | 11,05 | 8,87% | - |
| 22.01.2024 | 9,50 | 10,20 | 9,43 | 10,15 | 4,91% | - |
| 19.01.2024 | 9,35 | 10,03 | 9,25 | 9,68 | 1,57% | - |
| 18.01.2024 | 8,95 | 9,65 | 8,85 | 9,53 | 4,38% | - |
| 17.01.2024 | 8,78 | 9,35 | 8,45 | 9,13 | 3,99% | - |
| 16.01.2024 | 9,85 | 10,05 | 8,35 | 8,78 | -12,25% | - |
| 15.01.2024 | 10,00 | 10,03 | 9,95 | 10,00 | 0,25% | - |
| 12.01.2024 | 9,80 | 10,40 | 9,80 | 9,98 | 0,00% | - |
| 11.01.2024 | 9,90 | 10,30 | 9,45 | 9,98 | -1,48% | - |
| 10.01.2024 | 10,70 | 11,10 | 9,73 | 10,13 | -4,93% | - |
| 09.01.2024 | 10,15 | 11,35 | 9,90 | 10,65 | 4,93% | - |
| 08.01.2024 | 9,25 | 10,45 | 8,75 | 10,15 | 10,03% | - |
| 05.01.2024 | 8,10 | 9,33 | 7,65 | 9,23 | 14,24% | - |
| 04.01.2024 | 7,80 | 8,25 | 7,70 | 8,08 | 1,89% | - |
| 03.01.2024 | 7,93 | 8,35 | 7,78 | 7,93 | -0,31% | - |
| 02.01.2024 | 7,05 | 8,25 | 7,05 | 7,95 | 0,00% | - |
| 29.12.2023 | 7,93 | 7,95 | 7,93 | 7,95 | 0,32% | - |
| 28.12.2023 | 7,35 | 8,13 | 7,35 | 7,93 | 5,67% | - |
| 27.12.2023 | 7,55 | 7,85 | 7,35 | 7,50 | -0,99% | - |
| 22.12.2023 | 7,70 | 8,58 | 7,53 | 7,58 | -3,50% | - |
| 21.12.2023 | 7,18 | 7,88 | 7,15 | 7,85 | 9,03% | - |
| 20.12.2023 | 7,00 | 7,45 | 6,88 | 7,20 | 1,41% | - |
| 19.12.2023 | 6,80 | 7,48 | 6,65 | 7,10 | 18,33% | - |
| 18.12.2023 | 6,00 | 7,18 | 6,00 | 6,00 | -0,83% | - |
| 15.12.2023 | 5,83 | 6,05 | 5,43 | 6,05 | 1,68% | - |
| 14.12.2023 | 5,75 | 6,23 | 5,73 | 5,95 | 3,03% | - |
| 13.12.2023 | 5,45 | 5,78 | 5,20 | 5,78 | 4,52% | - |
| 12.12.2023 | 5,65 | 6,10 | 5,25 | 5,53 | -4,33% | - |
| 11.12.2023 | 6,05 | 6,28 | 5,75 | 5,78 | -6,85% | - |
| 08.12.2023 | 6,50 | 6,63 | 5,98 | 6,20 | -4,62% | - |