IMAX Corporation IMAX
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$52,52-2,28 (-4,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54,80 | -2,72 % | $56,26 | $56,52 | $54,62 | 917,20K |
| 2026-09-29 | $56,33 | +0,36 % | $56,30 | $56,51 | $55,12 | 1,21M |
| 2026-09-28 | $56,13 | +0,14 % | $56,20 | $57,73 | $55,66 | 1,39M |
| 2026-09-25 | $56,05 | +1,61 % | $55,16 | $56,68 | $54,53 | 1,05M |
| 2026-09-24 | $55,16 | +3,49 % | $54,28 | $55,49 | $53,30 | 1,12M |
| 2026-09-23 | $53,30 | -0,54 % | $53,73 | $54,76 | $52,97 | 716,70K |
| 2026-09-22 | $53,59 | -0,83 % | $54,13 | $54,38 | $52,80 | 1,11M |
| 2026-09-21 | $54,04 | +2,41 % | $53,02 | $54,89 | $52,57 | 1,13M |
| 2026-09-18 | $52,77 | +1,81 % | $51,56 | $53,42 | $51,12 | 1,32M |
| 2026-09-17 | $51,83 | -0,46 % | $52,59 | $52,59 | $51,34 | 653,00K |
| 2026-09-16 | $52,07 | -1,33 % | $52,72 | $53,73 | $51,64 | 960,00K |
| 2026-09-15 | $52,77 | -1,24 % | $53,27 | $53,74 | $52,53 | 926,30K |
| 2026-09-14 | $53,43 | +2,57 % | $52,05 | $53,76 | $52,05 | 1,10M |
| 2026-09-11 | $52,09 | +1,44 % | $51,71 | $52,42 | $50,95 | 1,19M |
| 2026-09-10 | $51,35 | -0,48 % | $51,36 | $52,45 | $50,67 | 610,90K |
| 2026-09-09 | $51,60 | -2,01 % | $52,36 | $52,36 | $51,01 | 783,80K |
| 2026-09-08 | $52,66 | +1,98 % | $51,09 | $52,91 | $50,52 | 1,45M |
| 2026-09-04 | $51,64 | -0,54 % | $52,52 | $53,17 | $51,63 | 460,90K |
| 2026-09-03 | $51,92 | +0,46 % | $52,49 | $52,76 | $51,53 | 699,80K |
| 2026-09-02 | $51,68 | +1,08 % | $51,31 | $52,55 | $51,31 | 523,20K |
| 2026-09-01 | $51,13 | -0,14 % | $51,73 | $51,73 | $50,77 | 707,80K |
| 2026-08-31 | $51,20 | +1,63 % | $50,53 | $51,47 | $50,39 | 926,00K |
| 2026-08-28 | $50,38 | -3,00 % | $51,21 | $52,31 | $50,03 | 1,10M |
| 2026-08-27 | $51,94 | -1,55 % | $52,35 | $52,50 | $51,51 | 833,50K |
| 2026-08-26 | $52,76 | -2,12 % | $53,75 | $54,76 | $52,61 | 745,90K |
| 2026-08-25 | $53,90 | -1,62 % | $54,88 | $54,98 | $53,77 | 1,22M |
| 2026-08-24 | $54,79 | +3,89 % | $53,16 | $55,57 | $52,93 | 1,38M |
| 2026-08-21 | $52,74 | 0,00 % | $52,72 | $53,11 | $52,05 | 631,70K |
| 2026-08-20 | $52,74 | -1,81 % | $52,90 | $54,50 | $52,22 | 1,27M |
| 2026-08-19 | $53,71 | +6,25 % | $50,50 | $54,28 | $50,03 | 1,67M |
| 2026-08-18 | $50,55 | -3,51 % | $52,26 | $52,39 | $50,54 | 1,13M |
| 2026-08-17 | $52,39 | -0,93 % | $52,51 | $53,18 | $51,90 | 868,00K |
| 2026-08-14 | $52,88 | -0,71 % | $54,24 | $54,27 | $52,51 | 1,24M |
| 2026-08-13 | $53,26 | +3,78 % | $51,57 | $53,56 | $51,55 | 1,90M |
| 2026-08-12 | $51,32 | +1,44 % | $50,72 | $51,68 | $49,31 | 833,80K |
| 2026-08-11 | $50,59 | -1,21 % | $51,18 | $52,62 | $50,48 | 1,11M |
| 2026-08-10 | $51,21 | +5,61 % | $49,30 | $51,25 | $49,04 | 1,50M |
| 2026-08-07 | $48,49 | -2,49 % | $50,04 | $50,33 | $48,35 | 860,90K |
| 2026-08-06 | $49,73 | -1,78 % | $50,52 | $50,97 | $49,50 | 1,31M |
| 2026-08-05 | $50,63 | -1,23 % | $51,16 | $51,60 | $50,56 | 959,10K |
| 2026-08-04 | $51,26 | +0,51 % | $51,15 | $51,30 | $50,00 | 1,50M |
| 2026-08-03 | $51,00 | +6,61 % | $49,15 | $51,28 | $48,69 | 2,84M |
| 2026-07-31 | $47,84 | +0,50 % | $48,02 | $48,20 | $46,75 | 1,76M |
| 2026-07-30 | $47,60 | -2,18 % | $48,25 | $48,35 | $46,38 | 1,59M |
| 2026-07-29 | $48,66 | +2,90 % | $47,57 | $48,74 | $46,49 | 2,17M |
| 2026-07-28 | $47,29 | +4,83 % | $46,21 | $47,31 | $45,64 | 1,59M |
| 2026-07-27 | $45,11 | +3,99 % | $43,71 | $45,52 | $42,97 | 1,46M |
| 2026-07-24 | $43,38 | -1,32 % | $44,23 | $45,88 | $42,81 | 2,21M |
| 2026-07-23 | $43,96 | +11,86 % | $41,75 | $45,16 | $41,60 | 6,41M |
| 2026-07-22 | $39,30 | +3,83 % | $37,99 | $39,92 | $37,65 | 2,16M |
| 2026-07-21 | $37,85 | -1,94 % | $38,72 | $38,72 | $37,04 | 1,24M |
| 2026-07-20 | $38,60 | -1,66 % | $40,29 | $41,05 | $38,50 | 1,57M |
| 2026-07-17 | $39,25 | +0,72 % | $38,48 | $39,69 | $38,46 | 1,08M |
| 2026-07-16 | $38,97 | -0,69 % | $38,06 | $39,20 | $37,88 | 1,12M |
| 2026-07-15 | $39,24 | +1,95 % | $39,00 | $39,85 | $38,95 | 612,50K |
| 2026-07-14 | $38,49 | +0,37 % | $38,39 | $39,05 | $37,97 | 649,50K |
| 2026-07-13 | $38,35 | +0,21 % | $38,37 | $39,17 | $38,21 | 844,00K |
| 2026-07-10 | $38,27 | 0,00 % | $38,43 | $38,84 | $38,04 | 637,40K |
| 2026-07-09 | $38,27 | -0,60 % | $38,65 | $39,00 | $38,08 | 905,60K |
| 2026-07-08 | $38,50 | +2,72 % | $37,45 | $39,23 | $37,27 | 1,26M |
| 2026-07-07 | $37,48 | +0,40 % | $37,35 | $38,45 | $37,27 | 1,15M |
| 2026-07-06 | $37,33 | -6,39 % | $39,70 | $39,96 | $36,90 | 1,57M |
| 2026-07-02 | $39,88 | -1,29 % | $40,20 | $40,70 | $39,41 | 635,70K |
| 2026-07-01 | $40,40 | +1,35 % | $40,17 | $41,62 | $39,52 | 846,00K |
| 2026-06-30 | $39,86 | -1,51 % | $39,65 | $40,74 | $39,53 | 1,01M |
| 2026-06-29 | $40,47 | -1,48 % | $41,27 | $41,39 | $39,61 | 1,04M |
| 2026-06-26 | $41,08 | -5,26 % | $43,14 | $43,57 | $41,02 | 3,15M |
| 2026-06-25 | $43,36 | -1,28 % | $44,15 | $44,74 | $43,18 | 1,23M |
| 2026-06-24 | $43,92 | -2,33 % | $45,27 | $45,52 | $43,89 | 1,04M |
| 2026-06-23 | $44,97 | +2,20 % | $43,78 | $45,11 | $43,60 | 786,10K |
| 2026-06-22 | $44,00 | -0,74 % | $44,62 | $45,02 | $43,95 | 645,90K |
| 2026-06-18 | $44,33 | +0,09 % | $44,55 | $45,16 | $44,05 | 674,50K |
| 2026-06-17 | $44,29 | +1,33 % | $44,00 | $45,09 | $43,64 | 1,04M |
| 2026-06-16 | $43,71 | +3,28 % | $42,80 | $44,55 | $42,53 | 1,07M |
| 2026-06-15 | $42,32 | +0,19 % | $42,67 | $42,89 | $41,21 | 821,70K |
| 2026-06-12 | $42,24 | +0,28 % | $42,16 | $42,74 | $41,57 | 518,80K |
| 2026-06-11 | $42,12 | -0,14 % | $42,50 | $43,31 | $41,93 | 1,25M |
| 2026-06-10 | $42,18 | +5,16 % | $40,05 | $42,57 | $39,98 | 1,72M |
| 2026-06-09 | $40,11 | +2,53 % | $39,23 | $40,23 | $39,17 | 522,90K |
| 2026-06-08 | $39,12 | +0,38 % | $39,44 | $39,86 | $38,58 | 568,80K |
| 2026-06-05 | $38,97 | -0,33 % | $39,30 | $39,76 | $38,80 | 505,50K |
| 2026-06-04 | $39,10 | +0,31 % | $39,47 | $39,70 | $38,79 | 959,20K |
| 2026-06-03 | $38,98 | -3,75 % | $40,30 | $40,63 | $38,64 | 906,90K |
| 2026-06-02 | $40,50 | +0,02 % | $40,30 | $40,68 | $39,28 | 702,30K |
| 2026-06-01 | $40,49 | +2,04 % | $39,30 | $40,60 | $39,30 | 794,90K |
| 2026-05-29 | $39,68 | +1,15 % | $39,71 | $40,05 | $39,01 | 833,20K |
| 2026-05-28 | $39,23 | +1,42 % | $38,91 | $39,78 | $38,57 | 764,60K |
| 2026-05-27 | $38,68 | -4,75 % | $40,47 | $40,80 | $38,62 | 1,62M |
| 2026-05-26 | $40,61 | +3,81 % | $39,27 | $40,79 | $38,76 | 1,58M |
| 2026-05-22 | $39,12 | +15,47 % | $38,52 | $39,72 | $37,50 | 3,89M |