Immatics N.V. IMTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,44-0,34 (-3,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,44 | -3,87 % | $8,72 | $8,85 | $8,43 | 639,36K |
| 2026-09-30 | $8,78 | +2,57 % | $8,56 | $9,16 | $8,43 | 1,90M |
| 2026-09-29 | $8,56 | +0,71 % | $8,50 | $8,69 | $8,39 | 644,30K |
| 2026-09-28 | $8,50 | +1,55 % | $8,35 | $8,59 | $8,20 | 1,47M |
| 2026-09-25 | $8,37 | +0,48 % | $8,39 | $8,50 | $8,25 | 378,80K |
| 2026-09-24 | $8,33 | -3,14 % | $8,52 | $8,57 | $8,06 | 2,37M |
| 2026-09-23 | $8,60 | -3,04 % | $8,80 | $8,89 | $8,57 | 384,20K |
| 2026-09-22 | $8,87 | +1,72 % | $8,77 | $8,89 | $8,71 | 501,60K |
| 2026-09-21 | $8,72 | +1,16 % | $8,76 | $8,87 | $8,58 | 305,30K |
| 2026-09-18 | $8,62 | -2,27 % | $8,76 | $8,85 | $8,48 | 759,90K |
| 2026-09-17 | $8,82 | +2,08 % | $8,97 | $9,04 | $8,74 | 427,70K |
| 2026-09-16 | $8,64 | +0,47 % | $8,65 | $8,88 | $8,55 | 711,90K |
| 2026-09-15 | $8,60 | -0,23 % | $8,59 | $8,77 | $8,34 | 355,80K |
| 2026-09-14 | $8,62 | -1,93 % | $8,80 | $8,81 | $8,59 | 378,60K |
| 2026-09-11 | $8,79 | +0,46 % | $8,84 | $8,92 | $8,53 | 527,20K |
| 2026-09-10 | $8,75 | -3,95 % | $9,02 | $9,09 | $8,65 | 798,80K |
| 2026-09-09 | $9,11 | -3,50 % | $9,38 | $9,56 | $9,09 | 326,10K |
| 2026-09-08 | $9,44 | -1,26 % | $9,37 | $9,52 | $9,31 | 699,50K |
| 2026-09-04 | $9,56 | +1,06 % | $9,34 | $9,57 | $9,30 | 497,20K |
| 2026-09-03 | $9,46 | -0,42 % | $9,53 | $9,69 | $9,26 | 494,30K |
| 2026-09-02 | $9,50 | +0,74 % | $9,47 | $9,72 | $9,30 | 761,10K |
| 2026-09-01 | $9,43 | -1,05 % | $9,38 | $9,60 | $9,23 | 607,10K |
| 2026-08-31 | $9,53 | +0,85 % | $9,36 | $9,55 | $9,23 | 725,00K |
| 2026-08-28 | $9,45 | +0,96 % | $9,68 | $9,89 | $9,32 | 1,09M |
| 2026-08-27 | $9,36 | -0,74 % | $9,36 | $9,48 | $9,18 | 742,20K |
| 2026-08-26 | $9,43 | +2,06 % | $9,22 | $9,47 | $8,97 | 778,00K |
| 2026-08-25 | $9,24 | +6,33 % | $9,59 | $9,75 | $9,04 | 1,06M |
| 2026-08-24 | $8,69 | -2,69 % | $8,86 | $8,90 | $8,56 | 338,10K |
| 2026-08-21 | $8,93 | +4,44 % | $8,60 | $9,05 | $8,60 | 611,20K |
| 2026-08-20 | $8,55 | -7,57 % | $9,12 | $9,13 | $8,40 | 474,80K |
| 2026-08-19 | $9,25 | +1,76 % | $9,28 | $9,31 | $9,02 | 593,30K |
| 2026-08-18 | $9,09 | -1,73 % | $9,06 | $9,29 | $8,83 | 995,00K |
| 2026-08-17 | $9,25 | -2,01 % | $9,37 | $9,56 | $9,20 | 1,07M |
| 2026-08-14 | $9,44 | -1,56 % | $9,68 | $9,68 | $9,39 | 362,70K |
| 2026-08-13 | $9,59 | -1,24 % | $9,71 | $9,98 | $9,53 | 284,20K |
| 2026-08-12 | $9,71 | -0,41 % | $9,79 | $9,91 | $9,59 | 188,40K |
| 2026-08-11 | $9,75 | +0,31 % | $9,76 | $9,86 | $9,52 | 264,40K |
| 2026-08-10 | $9,72 | +0,73 % | $9,66 | $9,86 | $9,60 | 240,60K |
| 2026-08-07 | $9,65 | +2,44 % | $9,56 | $9,91 | $9,48 | 309,30K |
| 2026-08-06 | $9,42 | -3,58 % | $9,86 | $9,87 | $9,38 | 321,00K |
| 2026-08-05 | $9,77 | +4,16 % | $9,40 | $9,79 | $9,16 | 676,50K |
| 2026-08-04 | $9,38 | +3,99 % | $9,08 | $9,41 | $9,05 | 442,30K |
| 2026-08-03 | $9,02 | +4,16 % | $8,62 | $9,06 | $8,37 | 257,50K |
| 2026-07-31 | $8,66 | -5,87 % | $9,20 | $9,20 | $8,57 | 213,10K |
| 2026-07-30 | $9,20 | +2,34 % | $9,05 | $9,57 | $8,91 | 1,61M |
| 2026-07-29 | $8,99 | +2,92 % | $8,68 | $9,11 | $8,51 | 433,90K |
| 2026-07-28 | $8,73 | +1,22 % | $8,56 | $8,75 | $8,17 | 535,00K |
| 2026-07-27 | $8,63 | -4,96 % | $9,19 | $9,45 | $8,61 | 453,20K |
| 2026-07-24 | $9,08 | -2,26 % | $9,32 | $9,32 | $9,01 | 290,50K |
| 2026-07-23 | $9,29 | +1,31 % | $9,02 | $9,41 | $9,00 | 352,50K |
| 2026-07-22 | $9,17 | -2,55 % | $9,27 | $9,50 | $9,07 | 249,70K |
| 2026-07-21 | $9,41 | +1,95 % | $9,23 | $9,48 | $9,22 | 157,50K |
| 2026-07-20 | $9,23 | -3,75 % | $9,60 | $9,63 | $9,20 | 173,30K |
| 2026-07-17 | $9,59 | +2,02 % | $9,19 | $9,84 | $9,19 | 401,10K |
| 2026-07-16 | $9,40 | -0,74 % | $9,46 | $9,52 | $9,14 | 343,30K |
| 2026-07-15 | $9,47 | +1,28 % | $9,38 | $9,55 | $9,22 | 477,30K |
| 2026-07-14 | $9,35 | +1,30 % | $9,25 | $9,44 | $9,10 | 194,60K |
| 2026-07-13 | $9,23 | -4,65 % | $9,53 | $9,70 | $9,20 | 178,90K |
| 2026-07-10 | $9,68 | -2,81 % | $9,92 | $9,92 | $9,40 | 264,10K |
| 2026-07-09 | $9,96 | -0,20 % | $9,99 | $10,10 | $9,79 | 280,60K |
| 2026-07-08 | $9,98 | -2,73 % | $10,71 | $10,89 | $9,85 | 448,80K |
| 2026-07-07 | $10,26 | +2,70 % | $10,10 | $10,36 | $9,82 | 401,30K |
| 2026-07-06 | $9,99 | +0,40 % | $9,95 | $10,38 | $9,91 | 837,20K |
| 2026-07-02 | $9,95 | +1,02 % | $9,97 | $10,34 | $9,67 | 440,40K |
| 2026-07-01 | $9,85 | -2,76 % | $10,04 | $10,19 | $9,78 | 270,40K |
| 2026-06-30 | $10,13 | +5,96 % | $9,64 | $10,32 | $9,55 | 753,50K |
| 2026-06-29 | $9,56 | +0,42 % | $9,59 | $9,73 | $9,29 | 331,30K |
| 2026-06-26 | $9,52 | -0,05 % | $9,33 | $9,73 | $9,27 | 228,30K |
| 2026-06-25 | $9,52 | -4,94 % | $10,02 | $10,27 | $9,51 | 289,80K |
| 2026-06-24 | $10,02 | +1,11 % | $9,90 | $10,11 | $9,80 | 675,90K |
| 2026-06-23 | $9,91 | +1,33 % | $9,70 | $10,22 | $9,70 | 347,30K |
| 2026-06-22 | $9,78 | 0,00 % | $9,95 | $10,13 | $9,70 | 553,60K |
| 2026-06-18 | $9,78 | +2,73 % | $9,77 | $9,98 | $9,62 | 438,40K |
| 2026-06-17 | $9,52 | +4,73 % | $9,00 | $9,67 | $9,00 | 293,00K |
| 2026-06-16 | $9,09 | -3,61 % | $9,42 | $9,49 | $9,06 | 208,60K |
| 2026-06-15 | $9,43 | +0,53 % | $9,58 | $9,67 | $9,33 | 163,40K |
| 2026-06-12 | $9,38 | +3,53 % | $9,08 | $9,48 | $9,05 | 376,70K |
| 2026-06-11 | $9,06 | +2,14 % | $8,85 | $9,08 | $8,78 | 236,60K |
| 2026-06-10 | $8,87 | -3,17 % | $9,09 | $9,32 | $8,76 | 360,80K |
| 2026-06-09 | $9,16 | -0,65 % | $9,40 | $9,53 | $8,99 | 596,10K |
| 2026-06-08 | $9,22 | -5,82 % | $9,92 | $10,04 | $9,20 | 339,70K |
| 2026-06-05 | $9,79 | -3,83 % | $10,13 | $10,13 | $9,54 | 1,13M |
| 2026-06-04 | $10,18 | -0,24 % | $10,25 | $10,61 | $10,18 | 456,10K |
| 2026-06-03 | $10,20 | +1,64 % | $10,17 | $10,21 | $9,70 | 547,20K |
| 2026-06-02 | $10,04 | -9,87 % | $10,99 | $11,08 | $9,81 | 2,12M |
| 2026-06-01 | $11,14 | -3,21 % | $11,73 | $11,77 | $10,89 | 636,50K |
| 2026-05-29 | $11,51 | +0,52 % | $11,48 | $11,52 | $11,22 | 430,30K |
| 2026-05-28 | $11,45 | +0,53 % | $11,39 | $11,55 | $11,39 | 142,30K |
| 2026-05-27 | $11,39 | +1,79 % | $11,14 | $11,55 | $10,88 | 504,50K |
| 2026-05-26 | $11,19 | -3,70 % | $11,68 | $11,73 | $11,00 | 670,00K |