Immersion SA ALIMR
EURONEXT · Frankreich · Technologiedienstleistungen
€2,30-0,02 (-0,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,30 | -0,86 % | €2,30 | €2,30 | €2,30 | 130 |
| 2026-09-30 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-09-29 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-09-28 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-09-25 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-09-24 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-09-23 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-09-22 | €2,32 | -1,69 % | €2,18 | €2,32 | €2,18 | 895 |
| 2026-09-21 | €2,36 | 0,00 % | €2,36 | €2,36 | €2,36 | 0 |
| 2026-09-18 | €2,36 | 0,00 % | €2,36 | €2,36 | €2,36 | 0 |
| 2026-09-17 | €2,36 | +0,85 % | €2,36 | €2,36 | €2,36 | 300 |
| 2026-09-16 | €2,34 | +9,35 % | €2,34 | €2,34 | €2,34 | 2 |
| 2026-09-15 | €2,14 | -10,83 % | €2,00 | €2,14 | €2,00 | 201 |
| 2026-09-14 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-11 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-10 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-09 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-08 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-07 | €2,40 | -3,23 % | €2,20 | €2,40 | €2,20 | 1,62K |
| 2026-09-04 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-09-03 | €2,48 | +24,00 % | €2,14 | €2,48 | €2,14 | 234 |
| 2026-09-02 | €2,00 | -13,04 % | €2,00 | €2,00 | €2,00 | 50 |
| 2026-09-01 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 507 |
| 2026-08-31 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-08-28 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 50 |
| 2026-08-27 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-08-26 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-08-25 | €2,30 | +8,49 % | €2,30 | €2,30 | €2,30 | 1 |
| 2026-08-24 | €2,12 | 0,00 % | €2,12 | €2,12 | €2,12 | 0 |
| 2026-08-21 | €2,12 | +8,16 % | €2,00 | €2,12 | €2,00 | 647 |
| 2026-08-20 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 0 |
| 2026-08-19 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 0 |
| 2026-08-18 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 0 |
| 2026-08-17 | €1,96 | -1,01 % | €1,98 | €1,98 | €1,96 | 146 |
| 2026-08-14 | €1,98 | -9,17 % | €1,96 | €1,98 | €1,96 | 577 |
| 2026-08-13 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-12 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-11 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-10 | €2,18 | -0,91 % | €2,18 | €2,18 | €2,18 | 100 |
| 2026-08-07 | €2,20 | -0,90 % | €2,20 | €2,20 | €2,20 | 5 |
| 2026-08-06 | €2,22 | +5,71 % | €2,22 | €2,22 | €2,22 | 1 |
| 2026-08-05 | €2,10 | -8,70 % | €2,10 | €2,10 | €2,10 | 79 |
| 2026-08-04 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-08-03 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-07-31 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-07-30 | €2,30 | -1,71 % | €2,10 | €2,30 | €2,10 | 261 |
| 2026-07-29 | €2,34 | -1,68 % | €2,34 | €2,34 | €2,34 | 8 |
| 2026-07-28 | €2,38 | -3,25 % | €2,26 | €2,38 | €2,26 | 315 |
| 2026-07-27 | €2,46 | -1,60 % | €2,14 | €2,46 | €2,14 | 2,19K |
| 2026-07-24 | €2,50 | +5,04 % | €2,50 | €2,50 | €2,50 | 2,00K |
| 2026-07-23 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-07-22 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-07-21 | €2,38 | +0,85 % | €2,16 | €2,38 | €2,16 | 801 |
| 2026-07-20 | €2,36 | -1,67 % | €2,10 | €2,36 | €2,10 | 35 |
| 2026-07-17 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-07-16 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-07-15 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-07-14 | €2,40 | +3,45 % | €2,40 | €2,40 | €2,40 | 1 |
| 2026-07-13 | €2,32 | -4,13 % | €2,08 | €2,32 | €2,08 | 61 |
| 2026-07-10 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-07-09 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-07-08 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-07-07 | €2,42 | -2,42 % | €2,42 | €2,42 | €2,42 | 100 |
| 2026-07-06 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-03 | €2,48 | -1,59 % | €2,06 | €2,48 | €2,06 | 1,00K |
| 2026-07-02 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-07-01 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-30 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-29 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-26 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-25 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-24 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-23 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-22 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,52 | 0 |
| 2026-06-19 | €2,52 | -4,55 % | €2,54 | €2,54 | €2,52 | 275 |
| 2026-06-18 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,64 | 0 |
| 2026-06-17 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,64 | 0 |
| 2026-06-16 | €2,64 | +2,33 % | €2,64 | €2,64 | €2,64 | 76 |
| 2026-06-15 | €2,58 | +9,32 % | €2,58 | €2,58 | €2,58 | 602 |
| 2026-06-12 | €2,36 | +3,51 % | €2,26 | €2,36 | €2,26 | 432 |
| 2026-06-11 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 471 |
| 2026-06-10 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 287 |
| 2026-06-09 | €2,28 | -0,87 % | €2,28 | €2,28 | €2,28 | 44 |
| 2026-06-08 | €2,30 | 0,00 % | €2,10 | €2,30 | €2,10 | 146 |
| 2026-06-05 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-06-04 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-06-03 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 211 |
| 2026-06-02 | €2,30 | -0,86 % | €2,10 | €2,30 | €2,10 | 210 |
| 2026-06-01 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 0 |
| 2026-05-29 | €2,32 | +5,45 % | €2,32 | €2,32 | €2,32 | 100 |