10,078€
0,07%
Echtzeit-Aktienkurs Immatics N.V.
Bid:
Ask:
Aktienkurse zur Immatics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,07 | 10,07 | 9,94 | 9,94 | -1,34% | 405,00 |
| 16.05.2024 | 10,07 | 10,32 | 10,07 | 10,07 | -6,93% | 531,00 |
| 15.05.2024 | 10,59 | 10,89 | 10,59 | 10,82 | -2,79% | 2.101,00 |
| 14.05.2024 | 10,30 | 11,13 | 10,30 | 11,13 | 10,20% | 9.324,00 |
| 13.05.2024 | 9,94 | 10,10 | 9,94 | 10,10 | -0,10% | 52,00 |
| 10.05.2024 | 10,04 | 10,11 | 10,02 | 10,11 | 2,17% | 320,00 |
| 09.05.2024 | 9,89 | 9,95 | 9,81 | 9,90 | -0,35% | - |
| 08.05.2024 | 9,90 | 9,93 | 9,90 | 9,93 | 0,20% | 2.350,00 |
| 07.05.2024 | 10,10 | 10,10 | 9,91 | 9,91 | 0,00% | 301,00 |
| 06.05.2024 | 9,94 | 9,94 | 9,91 | 9,91 | -1,59% | 800,00 |
| 03.05.2024 | 10,20 | 10,30 | 10,07 | 10,07 | -0,79% | 2.191,00 |
| 02.05.2024 | 9,96 | 10,15 | 9,92 | 10,15 | 8,44% | 2.350,00 |
| 30.04.2024 | 9,43 | 9,43 | 9,36 | 9,36 | -1,32% | 1.260,00 |
| 29.04.2024 | 9,48 | 9,49 | 9,48 | 9,49 | 3,44% | 1.400,00 |
| 26.04.2024 | 9,20 | 9,20 | 9,17 | 9,17 | -0,76% | 2.500,00 |
| 25.04.2024 | 9,33 | 9,33 | 9,06 | 9,24 | -3,75% | 2.461,00 |
| 24.04.2024 | 9,63 | 9,63 | 9,60 | 9,60 | -0,62% | 1.600,00 |
| 23.04.2024 | 9,67 | 9,67 | 9,66 | 9,66 | 1,52% | 22,00 |
| 22.04.2024 | 9,48 | 9,52 | 9,48 | 9,52 | -0,37% | 370,00 |
| 19.04.2024 | 9,49 | 9,56 | 9,49 | 9,55 | -1,70% | 1.720,00 |
| 18.04.2024 | 9,56 | 9,72 | 9,47 | 9,72 | 0,62% | 6.926,00 |
| 17.04.2024 | 9,65 | 10,30 | 9,65 | 9,66 | -0,67% | 5.370,00 |
| 16.04.2024 | 9,62 | 9,72 | 9,62 | 9,72 | -0,72% | 2.549,00 |
| 15.04.2024 | 10,11 | 10,11 | 9,79 | 9,79 | -1,56% | 1.366,00 |
| 12.04.2024 | 10,04 | 10,18 | 9,90 | 9,95 | -0,55% | 851,00 |
| 11.04.2024 | 10,34 | 10,34 | 10,00 | 10,00 | -3,38% | 420,00 |
| 10.04.2024 | 10,30 | 10,35 | 10,29 | 10,35 | 1,57% | 552,00 |
| 09.04.2024 | 9,80 | 10,19 | 9,80 | 10,19 | 4,19% | 7.986,00 |
| 08.04.2024 | 9,63 | 9,89 | 9,63 | 9,78 | -1,11% | 899,00 |
| 05.04.2024 | 10,04 | 10,04 | 9,89 | 9,89 | 0,97% | 300,00 |
| 04.04.2024 | 9,62 | 9,80 | 9,62 | 9,80 | 0,46% | 737,00 |
| 03.04.2024 | 10,07 | 10,07 | 9,75 | 9,75 | -1,76% | 3.003,00 |
| 02.04.2024 | 10,17 | 10,41 | 9,93 | 9,93 | -0,35% | 1.829,00 |
| 28.03.2024 | 10,14 | 10,38 | 9,92 | 9,96 | -3,49% | 1.338,00 |
| 27.03.2024 | 10,40 | 10,60 | 10,32 | 10,32 | -1,34% | 2.385,00 |
| 26.03.2024 | 10,28 | 10,46 | 10,28 | 10,46 | -1,69% | 550,00 |
| 25.03.2024 | 10,48 | 10,64 | 10,44 | 10,64 | 1,92% | 1.628,00 |
| 22.03.2024 | 10,40 | 10,72 | 10,40 | 10,44 | 0,77% | 1.195,00 |
| 21.03.2024 | 10,90 | 10,90 | 9,10 | 10,36 | -3,18% | 12.962,00 |
| 20.03.2024 | 10,62 | 10,70 | 10,62 | 10,70 | -0,19% | 209,00 |
| 19.03.2024 | 10,76 | 11,30 | 10,72 | 10,72 | -1,29% | 2.670,00 |
| 18.03.2024 | 11,20 | 11,84 | 10,86 | 10,86 | 0,00% | 9.935,00 |
| 15.03.2024 | 10,86 | 11,20 | 10,86 | 10,86 | 0,00% | 1.541,00 |
| 14.03.2024 | 10,76 | 10,98 | 10,62 | 10,86 | -0,18% | 1.782,00 |
| 13.03.2024 | 11,02 | 11,16 | 10,70 | 10,88 | -1,09% | 3.831,00 |
| 12.03.2024 | 11,06 | 11,42 | 11,00 | 11,00 | -3,51% | 3.852,00 |
| 11.03.2024 | 11,82 | 11,84 | 11,12 | 11,40 | 2,89% | 3.429,00 |
| 08.03.2024 | 11,02 | 11,68 | 11,02 | 11,08 | -0,18% | 7.008,00 |
| 07.03.2024 | 11,14 | 11,52 | 11,10 | 11,10 | -1,94% | 4.696,00 |
| 06.03.2024 | 11,20 | 11,36 | 11,10 | 11,32 | 1,98% | 1.482,00 |
| 05.03.2024 | 11,64 | 11,70 | 11,02 | 11,10 | -3,98% | 12.720,00 |
| 04.03.2024 | 11,78 | 11,94 | 11,56 | 11,56 | -2,53% | 7.129,00 |
| 01.03.2024 | 11,68 | 12,20 | 11,44 | 11,86 | 2,60% | 10.017,00 |
| 29.02.2024 | 11,30 | 11,76 | 11,30 | 11,56 | 0,35% | 2.591,00 |
| 28.02.2024 | 11,74 | 11,74 | 11,34 | 11,52 | -1,87% | 2.522,00 |
| 27.02.2024 | 11,24 | 11,80 | 11,24 | 11,74 | 4,26% | 8.059,00 |
| 26.02.2024 | 11,14 | 11,42 | 11,04 | 11,26 | 0,18% | 3.967,00 |
| 23.02.2024 | 11,24 | 11,50 | 11,02 | 11,24 | 0,90% | 6.603,00 |
| 22.02.2024 | 10,98 | 11,14 | 10,72 | 11,14 | 1,46% | 2.918,00 |
| 21.02.2024 | 10,62 | 10,98 | 10,34 | 10,98 | 0,92% | 4.052,00 |
| 20.02.2024 | 9,99 | 11,00 | 9,99 | 10,88 | 7,09% | 11.526,00 |
| 19.02.2024 | 10,70 | 10,70 | 10,16 | 10,16 | -3,24% | 3.372,00 |
| 16.02.2024 | 10,54 | 10,54 | 10,44 | 10,50 | 0,00% | 700,00 |
| 15.02.2024 | 10,56 | 10,56 | 10,24 | 10,50 | 1,35% | 2.853,00 |
| 14.02.2024 | 10,46 | 10,46 | 10,36 | 10,36 | 0,58% | 536,00 |
| 13.02.2024 | 10,76 | 10,88 | 10,30 | 10,30 | -3,01% | 855,00 |
| 12.02.2024 | 10,42 | 10,64 | 10,42 | 10,62 | 0,76% | 984,00 |
| 09.02.2024 | 10,60 | 10,60 | 10,28 | 10,54 | 1,74% | 3.598,00 |
| 08.02.2024 | 10,40 | 10,42 | 10,26 | 10,36 | -2,08% | 7.220,00 |
| 07.02.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,94% | 1,00 |
| 06.02.2024 | 10,42 | 10,68 | 10,38 | 10,68 | 1,91% | 2.240,00 |
| 05.02.2024 | 10,24 | 10,48 | 10,24 | 10,48 | 0,38% | 3.090,00 |
| 02.02.2024 | 10,64 | 10,64 | 10,42 | 10,44 | 0,19% | 877,00 |
| 01.02.2024 | 10,66 | 10,70 | 10,42 | 10,42 | -0,95% | 3.835,00 |
| 31.01.2024 | 10,48 | 10,52 | 10,34 | 10,52 | 2,33% | 2.110,00 |
| 30.01.2024 | 10,86 | 10,86 | 10,28 | 10,28 | -2,84% | 1.925,00 |
| 29.01.2024 | 10,64 | 10,98 | 10,58 | 10,58 | 0,19% | 676,00 |
| 26.01.2024 | 10,66 | 10,66 | 10,56 | 10,56 | -3,47% | 250,00 |
| 25.01.2024 | 10,66 | 10,94 | 10,66 | 10,94 | -0,18% | 482,00 |
| 24.01.2024 | 10,56 | 10,96 | 10,48 | 10,96 | 3,79% | 1.580,00 |
| 23.01.2024 | 10,80 | 10,94 | 10,56 | 10,56 | -1,86% | 461,00 |
| 22.01.2024 | 10,38 | 10,76 | 10,38 | 10,76 | 1,70% | 1.023,00 |
| 19.01.2024 | 10,32 | 10,58 | 10,32 | 10,58 | 0,76% | 1.181,00 |
| 18.01.2024 | 10,86 | 10,92 | 10,08 | 10,50 | 0,96% | 7.630,00 |
| 17.01.2024 | 10,94 | 10,94 | 10,40 | 10,40 | -6,98% | 2.175,00 |
| 16.01.2024 | 11,28 | 11,36 | 10,96 | 11,18 | -0,71% | 1.920,00 |
| 15.01.2024 | 11,32 | 11,32 | 11,24 | 11,26 | -2,09% | 366,00 |
| 12.01.2024 | 10,92 | 11,54 | 10,92 | 11,50 | 5,31% | 7.940,00 |
| 11.01.2024 | 10,86 | 11,08 | 10,58 | 10,92 | 0,74% | 3.826,00 |
| 10.01.2024 | 11,00 | 11,34 | 10,84 | 10,84 | -2,69% | 3.905,00 |
| 09.01.2024 | 9,88 | 11,18 | 9,88 | 11,14 | 12,75% | 8.556,00 |
| 08.01.2024 | 9,62 | 9,88 | 9,49 | 9,88 | 4,99% | 2.099,00 |
| 05.01.2024 | 9,87 | 9,87 | 9,41 | 9,41 | -2,99% | 265,00 |
| 04.01.2024 | 9,47 | 9,72 | 9,47 | 9,70 | 4,19% | 1.410,00 |
| 03.01.2024 | 9,66 | 9,73 | 9,31 | 9,31 | -4,51% | 930,00 |
| 02.01.2024 | 9,67 | 9,84 | 9,44 | 9,75 | 1,14% | 3.210,00 |
| 29.12.2023 | 9,65 | 9,88 | 9,64 | 9,64 | -3,31% | 725,00 |
| 28.12.2023 | 9,79 | 10,08 | 9,79 | 9,97 | 4,62% | 4.794,00 |
| 27.12.2023 | 9,62 | 9,69 | 9,33 | 9,53 | 5,77% | 4.747,00 |
| 22.12.2023 | 8,77 | 9,01 | 8,77 | 9,01 | 4,40% | 530,00 |