Immunocore Holdings plc IMCR
NasdaqGS
$27,82-1,22 (-4,20 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $29,04 | -1,19 % | $29,48 | $29,73 | $29,02 | 219,70K |
| 2026-10-09 | $29,39 | +1,03 % | $29,06 | $29,73 | $29,03 | 452,80K |
| 2026-10-08 | $29,09 | -1,09 % | $29,19 | $29,62 | $28,66 | 424,50K |
| 2026-10-07 | $29,41 | -0,47 % | $29,55 | $29,82 | $29,15 | 343,80K |
| 2026-10-06 | $29,55 | -0,14 % | $29,93 | $30,34 | $29,40 | 662,60K |
| 2026-10-05 | $29,59 | -0,40 % | $29,98 | $30,48 | $29,39 | 329,40K |
| 2026-10-02 | $29,71 | -2,72 % | $30,78 | $30,79 | $29,23 | 657,60K |
| 2026-10-01 | $30,54 | +0,83 % | $30,38 | $31,19 | $30,06 | 769,70K |
| 2026-09-30 | $30,29 | -1,82 % | $30,90 | $31,28 | $30,22 | 622,90K |
| 2026-09-29 | $30,85 | +0,69 % | $30,78 | $30,93 | $30,27 | 344,20K |
| 2026-09-28 | $30,64 | -0,26 % | $30,70 | $30,92 | $30,10 | 266,60K |
| 2026-09-25 | $30,72 | -1,82 % | $31,35 | $31,35 | $30,43 | 272,00K |
| 2026-09-24 | $31,29 | -0,79 % | $31,55 | $33,86 | $30,71 | 640,60K |
| 2026-09-23 | $31,54 | -2,71 % | $32,42 | $32,42 | $31,10 | 411,70K |
| 2026-09-22 | $32,42 | +0,75 % | $32,83 | $32,83 | $31,82 | 281,30K |
| 2026-09-21 | $32,18 | +0,56 % | $32,00 | $32,45 | $31,88 | 266,00K |
| 2026-09-18 | $32,00 | -0,93 % | $32,07 | $32,65 | $31,63 | 475,90K |
| 2026-09-17 | $32,30 | +2,25 % | $31,63 | $32,58 | $31,50 | 259,30K |
| 2026-09-16 | $31,59 | -0,58 % | $31,67 | $32,04 | $31,14 | 460,30K |
| 2026-09-15 | $31,77 | -2,11 % | $32,52 | $32,80 | $31,16 | 653,90K |
| 2026-09-14 | $32,46 | -0,43 % | $32,90 | $33,85 | $32,38 | 318,40K |
| 2026-09-11 | $32,60 | -2,92 % | $33,69 | $33,69 | $32,48 | 313,50K |
| 2026-09-10 | $33,58 | -2,58 % | $34,16 | $34,38 | $33,13 | 237,10K |
| 2026-09-09 | $34,47 | -2,52 % | $35,16 | $35,35 | $34,29 | 337,10K |
| 2026-09-08 | $35,36 | -2,13 % | $35,83 | $35,83 | $35,04 | 468,70K |
| 2026-09-04 | $36,13 | -3,83 % | $37,24 | $37,43 | $35,97 | 231,70K |
| 2026-09-03 | $37,57 | +0,54 % | $37,20 | $37,66 | $36,70 | 246,00K |
| 2026-09-02 | $37,37 | +1,38 % | $37,17 | $37,95 | $36,23 | 220,70K |
| 2026-09-01 | $36,86 | +1,49 % | $36,50 | $36,98 | $35,85 | 790,80K |
| 2026-08-31 | $36,32 | -0,82 % | $36,36 | $36,40 | $35,50 | 271,60K |
| 2026-08-28 | $36,62 | -0,35 % | $36,64 | $36,78 | $36,05 | 300,30K |
| 2026-08-27 | $36,75 | -1,00 % | $36,82 | $37,11 | $36,46 | 270,30K |
| 2026-08-26 | $37,12 | -0,75 % | $37,25 | $37,25 | $36,70 | 255,20K |
| 2026-08-25 | $37,40 | +2,16 % | $36,76 | $37,50 | $36,46 | 257,30K |
| 2026-08-24 | $36,61 | -0,73 % | $36,76 | $36,93 | $35,72 | 371,10K |
| 2026-08-21 | $36,88 | +1,65 % | $36,70 | $36,98 | $35,68 | 329,50K |
| 2026-08-20 | $36,28 | -1,57 % | $36,60 | $36,60 | $35,08 | 590,30K |
| 2026-08-19 | $36,86 | +2,33 % | $36,16 | $37,44 | $35,42 | 677,40K |
| 2026-08-18 | $36,02 | +2,77 % | $35,09 | $36,44 | $34,78 | 620,00K |
| 2026-08-17 | $35,05 | +2,46 % | $34,25 | $35,27 | $33,87 | 261,50K |
| 2026-08-14 | $34,21 | +0,03 % | $34,02 | $34,39 | $33,50 | 195,20K |
| 2026-08-13 | $34,20 | -1,55 % | $34,69 | $35,19 | $33,92 | 329,50K |
| 2026-08-12 | $34,74 | +1,64 % | $34,33 | $34,87 | $34,13 | 353,00K |
| 2026-08-11 | $34,18 | +0,59 % | $33,77 | $34,62 | $33,62 | 283,50K |
| 2026-08-10 | $33,98 | -0,06 % | $33,71 | $34,28 | $33,52 | 301,80K |
| 2026-08-07 | $34,00 | -1,45 % | $34,50 | $34,64 | $33,22 | 492,10K |
| 2026-08-06 | $34,50 | +3,63 % | $32,84 | $34,58 | $32,47 | 572,90K |
| 2026-08-05 | $33,29 | +0,15 % | $33,34 | $33,55 | $32,32 | 518,60K |
| 2026-08-04 | $33,24 | +2,50 % | $32,90 | $33,64 | $32,03 | 576,20K |
| 2026-08-03 | $32,43 | -4,08 % | $33,80 | $34,46 | $32,23 | 645,70K |
| 2026-07-31 | $33,81 | -0,18 % | $34,00 | $34,14 | $32,83 | 761,80K |
| 2026-07-30 | $33,87 | +1,35 % | $33,26 | $33,91 | $33,02 | 213,10K |
| 2026-07-29 | $33,42 | -0,27 % | $33,41 | $33,79 | $32,84 | 192,30K |
| 2026-07-28 | $33,51 | -0,77 % | $33,77 | $34,15 | $33,13 | 207,20K |
| 2026-07-27 | $33,77 | -3,51 % | $35,06 | $35,87 | $33,77 | 329,10K |
| 2026-07-24 | $35,00 | -1,44 % | $35,40 | $35,56 | $34,70 | 530,40K |
| 2026-07-23 | $35,51 | -0,08 % | $35,12 | $35,85 | $34,87 | 550,20K |
| 2026-07-22 | $35,54 | +3,07 % | $34,49 | $36,26 | $34,10 | 733,20K |
| 2026-07-21 | $34,48 | +1,26 % | $33,65 | $34,50 | $33,35 | 481,60K |
| 2026-07-20 | $34,05 | -2,60 % | $34,75 | $35,00 | $33,99 | 438,50K |
| 2026-07-17 | $34,96 | +1,42 % | $34,42 | $35,89 | $34,40 | 578,20K |
| 2026-07-16 | $34,47 | -0,61 % | $34,56 | $35,34 | $33,86 | 762,50K |
| 2026-07-15 | $34,68 | +3,62 % | $33,02 | $34,72 | $32,87 | 523,60K |
| 2026-07-14 | $33,47 | +3,02 % | $32,49 | $33,98 | $31,92 | 994,40K |
| 2026-07-13 | $32,49 | +1,69 % | $31,71 | $33,28 | $30,29 | 896,50K |
| 2026-07-10 | $31,95 | -3,42 % | $32,93 | $32,97 | $31,78 | 410,60K |
| 2026-07-09 | $33,08 | -2,07 % | $33,70 | $33,99 | $32,78 | 655,80K |
| 2026-07-08 | $33,78 | +1,14 % | $32,91 | $33,80 | $32,65 | 469,80K |
| 2026-07-07 | $33,40 | +4,57 % | $32,12 | $33,43 | $31,85 | 1,20M |
| 2026-07-06 | $31,94 | -1,72 % | $32,50 | $34,01 | $31,82 | 289,60K |
| 2026-07-02 | $32,50 | +2,69 % | $31,80 | $32,75 | $31,54 | 954,70K |
| 2026-07-01 | $31,65 | -0,31 % | $31,79 | $32,35 | $31,00 | 828,80K |
| 2026-06-30 | $31,75 | +4,37 % | $30,63 | $31,97 | $30,05 | 615,30K |
| 2026-06-29 | $30,42 | -1,49 % | $31,10 | $31,16 | $30,35 | 501,60K |
| 2026-06-26 | $30,88 | +1,11 % | $30,73 | $31,68 | $30,42 | 509,90K |
| 2026-06-25 | $30,54 | +1,83 % | $30,00 | $31,57 | $29,75 | 828,30K |
| 2026-06-24 | $29,99 | +2,71 % | $29,60 | $30,32 | $29,59 | 1,62M |
| 2026-06-23 | $29,20 | -0,51 % | $29,46 | $30,05 | $29,11 | 623,50K |
| 2026-06-22 | $29,35 | +2,62 % | $28,70 | $29,63 | $28,25 | 893,10K |
| 2026-06-18 | $28,60 | +0,18 % | $28,76 | $29,00 | $28,28 | 812,30K |
| 2026-06-17 | $28,55 | +1,35 % | $28,20 | $29,09 | $28,03 | 683,10K |
| 2026-06-16 | $28,17 | -1,61 % | $28,61 | $28,66 | $27,64 | 254,30K |
| 2026-06-15 | $28,63 | -1,14 % | $28,96 | $29,17 | $28,41 | 237,20K |
| 2026-06-12 | $28,96 | +1,19 % | $28,81 | $29,54 | $28,56 | 276,80K |
| 2026-06-11 | $28,62 | +2,58 % | $28,05 | $29,00 | $27,59 | 412,70K |
| 2026-06-10 | $27,90 | -2,17 % | $28,57 | $29,00 | $27,82 | 318,10K |
| 2026-06-09 | $28,52 | +2,63 % | $28,17 | $29,23 | $28,09 | 319,60K |
| 2026-06-08 | $27,79 | -1,77 % | $28,42 | $28,95 | $27,65 | 454,20K |
| 2026-06-05 | $28,29 | -1,63 % | $28,76 | $29,10 | $27,67 | 282,10K |
| 2026-06-04 | $28,76 | +0,38 % | $28,91 | $29,61 | $28,64 | 300,60K |