Immunome, Inc. IMNM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$20,94-0,57 (-2,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · 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 | $21,00 | -2,37 % | $21,17 | $21,49 | $20,71 | 549,60K |
| 2026-09-30 | $21,51 | -1,74 % | $22,15 | $22,56 | $21,51 | 1,31M |
| 2026-09-29 | $21,89 | +0,97 % | $21,64 | $22,01 | $21,35 | 917,00K |
| 2026-09-28 | $21,68 | +1,26 % | $21,24 | $21,81 | $20,84 | 945,20K |
| 2026-09-25 | $21,41 | -4,16 % | $22,43 | $22,65 | $21,15 | 2,42M |
| 2026-09-24 | $22,34 | -7,84 % | $24,24 | $24,34 | $22,20 | 2,70M |
| 2026-09-23 | $24,24 | -5,86 % | $25,88 | $25,94 | $24,03 | 2,27M |
| 2026-09-22 | $25,75 | +2,71 % | $25,17 | $25,81 | $25,08 | 1,06M |
| 2026-09-21 | $25,07 | +4,59 % | $24,63 | $25,25 | $24,19 | 1,18M |
| 2026-09-18 | $23,97 | +0,17 % | $24,01 | $24,24 | $23,35 | 3,96M |
| 2026-09-17 | $23,93 | +2,00 % | $24,10 | $24,64 | $23,77 | 890,80K |
| 2026-09-16 | $23,46 | -2,05 % | $24,29 | $24,75 | $23,36 | 1,32M |
| 2026-09-15 | $23,95 | -2,44 % | $24,44 | $24,48 | $23,55 | 1,33M |
| 2026-09-14 | $24,55 | -0,49 % | $24,65 | $25,26 | $24,40 | 744,60K |
| 2026-09-11 | $24,67 | -1,20 % | $25,32 | $25,73 | $24,60 | 692,60K |
| 2026-09-10 | $24,97 | -4,40 % | $25,69 | $26,08 | $24,91 | 729,90K |
| 2026-09-09 | $26,12 | -2,57 % | $26,43 | $26,99 | $26,10 | 784,10K |
| 2026-09-08 | $26,81 | +0,19 % | $26,15 | $27,25 | $25,91 | 828,60K |
| 2026-09-04 | $26,76 | -1,47 % | $26,68 | $27,14 | $26,66 | 562,30K |
| 2026-09-03 | $27,16 | -0,62 % | $27,60 | $28,27 | $26,67 | 796,10K |
| 2026-09-02 | $27,33 | +0,98 % | $27,56 | $28,49 | $26,81 | 811,10K |
| 2026-09-01 | $27,07 | -1,26 % | $27,23 | $27,31 | $26,64 | 700,20K |
| 2026-08-31 | $27,41 | -0,58 % | $27,48 | $27,63 | $27,00 | 1,05M |
| 2026-08-28 | $27,57 | -4,50 % | $28,45 | $28,77 | $27,40 | 783,50K |
| 2026-08-27 | $28,87 | +0,42 % | $28,57 | $29,11 | $28,35 | 1,06M |
| 2026-08-26 | $28,75 | -2,16 % | $29,34 | $29,39 | $28,62 | 558,80K |
| 2026-08-25 | $29,39 | +4,91 % | $27,88 | $29,72 | $27,88 | 1,93M |
| 2026-08-24 | $28,01 | -1,79 % | $28,48 | $28,85 | $27,64 | 1,36M |
| 2026-08-21 | $28,52 | +1,57 % | $28,46 | $29,30 | $28,13 | 846,50K |
| 2026-08-20 | $28,08 | -5,85 % | $29,13 | $29,15 | $27,89 | 1,03M |
| 2026-08-19 | $29,83 | +8,22 % | $27,85 | $30,06 | $27,63 | 2,98M |
| 2026-08-18 | $27,56 | +0,58 % | $27,10 | $27,69 | $26,76 | 965,30K |
| 2026-08-17 | $27,40 | +0,74 % | $26,89 | $27,80 | $26,69 | 1,19M |
| 2026-08-14 | $27,20 | +2,95 % | $26,38 | $27,30 | $25,59 | 760,80K |
| 2026-08-13 | $26,42 | -5,61 % | $28,60 | $28,62 | $26,33 | 946,90K |
| 2026-08-12 | $27,99 | +6,63 % | $25,23 | $28,04 | $25,23 | 1,56M |
| 2026-08-11 | $26,25 | +2,18 % | $25,81 | $26,47 | $25,42 | 886,90K |
| 2026-08-10 | $25,69 | +2,64 % | $24,99 | $26,15 | $24,49 | 1,23M |
| 2026-08-07 | $25,03 | -3,06 % | $26,19 | $26,25 | $24,80 | 881,10K |
| 2026-08-06 | $25,82 | +1,18 % | $25,44 | $26,42 | $25,32 | 860,10K |
| 2026-08-05 | $25,52 | +1,84 % | $25,30 | $25,84 | $24,89 | 1,09M |
| 2026-08-04 | $25,06 | +8,91 % | $23,36 | $25,37 | $23,09 | 1,80M |
| 2026-08-03 | $23,01 | +1,10 % | $22,67 | $23,07 | $22,12 | 1,77M |
| 2026-07-31 | $22,76 | -1,39 % | $23,70 | $23,70 | $22,48 | 658,10K |
| 2026-07-30 | $23,08 | -0,13 % | $23,00 | $23,23 | $22,75 | 595,40K |
| 2026-07-29 | $23,11 | -0,47 % | $23,28 | $23,78 | $22,67 | 793,80K |
| 2026-07-28 | $23,22 | +2,83 % | $22,65 | $23,72 | $22,32 | 861,70K |
| 2026-07-27 | $22,58 | +1,67 % | $22,59 | $23,38 | $22,23 | 850,50K |
| 2026-07-24 | $22,21 | +0,91 % | $22,13 | $22,42 | $21,61 | 615,10K |
| 2026-07-23 | $22,01 | -3,80 % | $22,32 | $22,66 | $21,83 | 1,30M |
| 2026-07-22 | $22,88 | +0,44 % | $22,58 | $23,08 | $22,48 | 628,20K |
| 2026-07-21 | $22,78 | +2,80 % | $22,31 | $23,05 | $21,93 | 781,40K |
| 2026-07-20 | $22,16 | -0,72 % | $22,40 | $22,86 | $22,03 | 673,30K |
| 2026-07-17 | $22,32 | +0,54 % | $21,73 | $22,91 | $21,59 | 688,50K |
| 2026-07-16 | $22,20 | -3,14 % | $22,60 | $23,44 | $21,60 | 1,10M |
| 2026-07-15 | $22,92 | +1,46 % | $22,36 | $22,97 | $21,92 | 1,90M |
| 2026-07-14 | $22,59 | -0,92 % | $22,81 | $23,04 | $22,35 | 1,96M |
| 2026-07-13 | $22,80 | -2,36 % | $23,12 | $23,12 | $22,19 | 986,50K |
| 2026-07-10 | $23,35 | -3,39 % | $24,17 | $24,23 | $22,27 | 1,10M |
| 2026-07-09 | $24,17 | +0,67 % | $23,98 | $24,83 | $23,86 | 1,21M |
| 2026-07-08 | $24,01 | -1,56 % | $24,17 | $24,87 | $23,66 | 2,19M |
| 2026-07-07 | $24,39 | +2,05 % | $24,00 | $25,00 | $23,14 | 1,56M |
| 2026-07-06 | $23,90 | +1,23 % | $23,50 | $24,30 | $22,88 | 1,78M |
| 2026-07-02 | $23,61 | +9,87 % | $21,60 | $23,67 | $21,26 | 1,87M |
| 2026-07-01 | $21,49 | +1,42 % | $20,65 | $21,86 | $20,65 | 2,03M |
| 2026-06-30 | $21,19 | +0,71 % | $21,09 | $21,47 | $20,83 | 1,51M |
| 2026-06-29 | $21,04 | +5,41 % | $20,15 | $21,10 | $19,65 | 1,60M |
| 2026-06-26 | $19,96 | +2,89 % | $19,45 | $20,44 | $19,35 | 4,33M |
| 2026-06-25 | $19,40 | -1,77 % | $19,73 | $21,08 | $19,27 | 3,58M |
| 2026-06-24 | $19,75 | +2,17 % | $19,53 | $19,88 | $19,30 | 1,53M |
| 2026-06-23 | $19,33 | +0,78 % | $19,02 | $19,56 | $19,00 | 2,18M |
| 2026-06-22 | $19,18 | +2,35 % | $19,02 | $19,67 | $19,02 | 1,23M |
| 2026-06-18 | $18,74 | +1,13 % | $18,79 | $19,15 | $18,04 | 3,32M |
| 2026-06-17 | $18,53 | +3,46 % | $18,11 | $18,63 | $17,95 | 1,42M |
| 2026-06-16 | $17,91 | -0,89 % | $18,03 | $18,28 | $17,83 | 877,50K |
| 2026-06-15 | $18,07 | -1,69 % | $18,63 | $18,73 | $17,95 | 905,10K |
| 2026-06-12 | $18,38 | +0,11 % | $18,36 | $19,05 | $18,23 | 2,07M |
| 2026-06-11 | $18,36 | +1,10 % | $18,08 | $18,44 | $18,00 | 2,00M |
| 2026-06-10 | $18,16 | -1,25 % | $18,37 | $18,97 | $18,06 | 1,14M |
| 2026-06-09 | $18,39 | -1,18 % | $18,93 | $19,19 | $18,13 | 1,08M |
| 2026-06-08 | $18,61 | +0,16 % | $18,93 | $19,04 | $18,33 | 1,09M |
| 2026-06-05 | $18,58 | -5,59 % | $19,56 | $19,80 | $18,56 | 895,70K |
| 2026-06-04 | $19,68 | -0,66 % | $19,89 | $20,23 | $19,55 | 878,40K |
| 2026-06-03 | $19,81 | +2,43 % | $19,30 | $19,84 | $18,89 | 1,25M |
| 2026-06-02 | $19,34 | -6,93 % | $20,36 | $20,67 | $19,19 | 2,84M |
| 2026-06-01 | $20,78 | -4,81 % | $21,25 | $21,69 | $20,10 | 1,52M |
| 2026-05-29 | $21,83 | -3,15 % | $22,51 | $22,83 | $21,79 | 1,73M |
| 2026-05-28 | $22,54 | +1,94 % | $22,38 | $22,68 | $22,03 | 501,30K |
| 2026-05-27 | $22,11 | +0,91 % | $21,97 | $22,61 | $21,79 | 879,50K |
| 2026-05-26 | $21,91 | +1,15 % | $21,61 | $22,41 | $20,91 | 1,09M |