Immunovant Inc IMVT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$34,39+0,61 (+1,81 %)
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 | $34,20 | +1,24 % | $33,56 | $34,60 | $33,30 | 716,56K |
| 2026-09-30 | $33,78 | +0,96 % | $33,62 | $34,19 | $33,12 | 1,43M |
| 2026-09-29 | $33,46 | -0,09 % | $33,43 | $33,53 | $32,45 | 1,31M |
| 2026-09-28 | $33,49 | +0,57 % | $32,93 | $33,77 | $32,65 | 1,23M |
| 2026-09-25 | $33,30 | -2,06 % | $34,00 | $34,22 | $33,17 | 2,35M |
| 2026-09-24 | $34,00 | -1,56 % | $34,21 | $34,54 | $33,35 | 1,48M |
| 2026-09-23 | $34,54 | -7,37 % | $36,35 | $37,00 | $33,60 | 3,65M |
| 2026-09-22 | $37,29 | +0,30 % | $37,38 | $38,15 | $36,84 | 2,26M |
| 2026-09-21 | $37,18 | +0,62 % | $37,23 | $37,49 | $36,55 | 1,03M |
| 2026-09-18 | $36,95 | -1,86 % | $37,52 | $38,35 | $36,80 | 2,94M |
| 2026-09-17 | $37,65 | +3,49 % | $37,09 | $37,68 | $36,54 | 1,33M |
| 2026-09-16 | $36,38 | -0,74 % | $36,75 | $37,22 | $36,11 | 1,17M |
| 2026-09-15 | $36,65 | -2,68 % | $37,43 | $37,49 | $36,19 | 1,57M |
| 2026-09-14 | $37,66 | +0,80 % | $37,25 | $38,03 | $37,00 | 1,11M |
| 2026-09-11 | $37,36 | -1,94 % | $38,62 | $38,93 | $37,19 | 1,03M |
| 2026-09-10 | $38,10 | -1,68 % | $38,18 | $38,31 | $37,53 | 1,08M |
| 2026-09-09 | $38,75 | -2,07 % | $39,11 | $39,73 | $38,67 | 1,02M |
| 2026-09-08 | $39,57 | +0,82 % | $38,59 | $40,56 | $38,34 | 1,51M |
| 2026-09-04 | $39,25 | +0,33 % | $39,44 | $39,73 | $38,73 | 765,60K |
| 2026-09-03 | $39,12 | -0,94 % | $39,48 | $39,48 | $38,64 | 1,24M |
| 2026-09-02 | $39,49 | -1,03 % | $40,15 | $40,96 | $38,61 | 1,33M |
| 2026-09-01 | $39,90 | -2,25 % | $40,60 | $41,37 | $39,20 | 1,59M |
| 2026-08-31 | $40,82 | -0,92 % | $40,96 | $41,28 | $39,91 | 1,39M |
| 2026-08-28 | $41,20 | -5,98 % | $43,27 | $43,38 | $41,08 | 1,08M |
| 2026-08-27 | $43,82 | -0,16 % | $43,60 | $43,94 | $43,14 | 868,50K |
| 2026-08-26 | $43,89 | +0,90 % | $43,54 | $44,21 | $42,65 | 852,40K |
| 2026-08-25 | $43,50 | +0,42 % | $43,79 | $44,50 | $43,27 | 1,35M |
| 2026-08-24 | $43,32 | -2,37 % | $44,00 | $44,04 | $43,20 | 1,19M |
| 2026-08-21 | $44,37 | +0,05 % | $44,85 | $45,12 | $44,08 | 846,60K |
| 2026-08-20 | $44,35 | -1,36 % | $44,37 | $44,69 | $43,42 | 954,40K |
| 2026-08-19 | $44,96 | +1,49 % | $45,26 | $45,42 | $44,11 | 1,27M |
| 2026-08-18 | $44,30 | +1,35 % | $42,95 | $44,38 | $42,64 | 1,54M |
| 2026-08-17 | $43,71 | +4,52 % | $41,72 | $43,89 | $41,46 | 1,22M |
| 2026-08-14 | $41,82 | 0,00 % | $42,16 | $42,16 | $40,82 | 722,50K |
| 2026-08-13 | $41,82 | -1,83 % | $42,92 | $42,92 | $41,63 | 1,36M |
| 2026-08-12 | $42,60 | +4,08 % | $40,92 | $42,62 | $40,71 | 2,00M |
| 2026-08-11 | $40,93 | +2,61 % | $39,66 | $40,93 | $38,99 | 1,14M |
| 2026-08-10 | $39,89 | -0,15 % | $39,95 | $40,00 | $39,13 | 1,19M |
| 2026-08-07 | $39,95 | +0,53 % | $39,86 | $40,33 | $38,95 | 906,20K |
| 2026-08-06 | $39,74 | +1,17 % | $37,98 | $39,85 | $37,98 | 918,00K |
| 2026-08-05 | $39,28 | -0,20 % | $39,73 | $39,97 | $38,72 | 1,52M |
| 2026-08-04 | $39,36 | +2,21 % | $39,13 | $39,76 | $38,80 | 990,70K |
| 2026-08-03 | $38,51 | -0,28 % | $38,28 | $38,87 | $36,78 | 704,20K |
| 2026-07-31 | $38,62 | -2,18 % | $39,31 | $39,32 | $38,00 | 669,70K |
| 2026-07-30 | $39,48 | +2,25 % | $38,61 | $39,80 | $38,47 | 668,10K |
| 2026-07-29 | $38,61 | -0,75 % | $38,98 | $39,41 | $37,75 | 1,62M |
| 2026-07-28 | $38,90 | -2,97 % | $40,09 | $40,28 | $38,58 | 897,60K |
| 2026-07-27 | $40,09 | +1,73 % | $39,97 | $40,77 | $39,72 | 930,50K |
| 2026-07-24 | $39,41 | +0,10 % | $39,80 | $39,87 | $38,70 | 727,10K |
| 2026-07-23 | $39,37 | +0,82 % | $38,39 | $39,60 | $38,00 | 784,10K |
| 2026-07-22 | $39,05 | -1,21 % | $39,13 | $39,43 | $38,77 | 767,40K |
| 2026-07-21 | $39,53 | -0,98 % | $39,76 | $40,25 | $39,33 | 1,25M |
| 2026-07-20 | $39,92 | -0,84 % | $40,30 | $41,21 | $39,77 | 733,40K |
| 2026-07-17 | $40,26 | +3,34 % | $38,17 | $40,47 | $38,01 | 882,20K |
| 2026-07-16 | $38,96 | -2,31 % | $39,50 | $39,87 | $38,47 | 967,10K |
| 2026-07-15 | $39,88 | +2,86 % | $38,48 | $39,91 | $37,91 | 754,70K |
| 2026-07-14 | $38,77 | +0,18 % | $38,82 | $39,00 | $38,15 | 762,00K |
| 2026-07-13 | $38,70 | -2,54 % | $39,24 | $39,33 | $37,53 | 806,40K |
| 2026-07-10 | $39,71 | -3,36 % | $41,10 | $41,10 | $39,40 | 1,10M |
| 2026-07-09 | $41,09 | +1,94 % | $40,36 | $41,23 | $40,36 | 998,60K |
| 2026-07-08 | $40,31 | +0,55 % | $39,54 | $40,38 | $38,88 | 1,17M |
| 2026-07-07 | $40,09 | +3,86 % | $38,89 | $40,77 | $38,49 | 2,22M |
| 2026-07-06 | $38,60 | -0,49 % | $38,45 | $39,23 | $38,26 | 1,07M |
| 2026-07-02 | $38,79 | +1,70 % | $38,48 | $38,85 | $37,75 | 1,05M |
| 2026-07-01 | $38,14 | -1,01 % | $38,55 | $38,87 | $37,74 | 829,40K |
| 2026-06-30 | $38,53 | +0,05 % | $38,61 | $39,13 | $38,09 | 1,41M |
| 2026-06-29 | $38,51 | -0,88 % | $38,29 | $38,82 | $37,90 | 1,33M |
| 2026-06-26 | $38,85 | +1,60 % | $38,01 | $39,28 | $37,51 | 3,72M |
| 2026-06-25 | $38,24 | +0,05 % | $38,28 | $39,28 | $37,98 | 2,67M |
| 2026-06-24 | $38,22 | +1,59 % | $37,72 | $38,64 | $37,58 | 1,54M |
| 2026-06-23 | $37,62 | -1,26 % | $37,36 | $38,90 | $37,36 | 921,90K |
| 2026-06-22 | $38,10 | +7,81 % | $36,43 | $38,74 | $35,94 | 2,81M |
| 2026-06-18 | $35,34 | +1,82 % | $35,15 | $35,79 | $34,40 | 3,89M |
| 2026-06-17 | $34,71 | +3,27 % | $33,77 | $35,43 | $33,69 | 1,77M |
| 2026-06-16 | $33,61 | +0,51 % | $33,21 | $33,65 | $32,86 | 1,17M |
| 2026-06-15 | $33,44 | -0,54 % | $34,02 | $34,21 | $33,13 | 1,22M |
| 2026-06-12 | $33,62 | +2,25 % | $32,91 | $33,96 | $32,62 | 1,14M |
| 2026-06-11 | $32,88 | +5,45 % | $31,28 | $33,12 | $30,97 | 1,20M |
| 2026-06-10 | $31,18 | -1,36 % | $31,37 | $32,40 | $30,99 | 1,49M |
| 2026-06-09 | $31,61 | +2,63 % | $31,42 | $31,66 | $30,24 | 1,70M |
| 2026-06-08 | $30,80 | -1,00 % | $31,67 | $31,69 | $30,59 | 1,02M |
| 2026-06-05 | $31,11 | -4,78 % | $32,48 | $32,88 | $30,78 | 872,00K |
| 2026-06-04 | $32,67 | +4,88 % | $31,31 | $32,88 | $31,05 | 1,34M |
| 2026-06-03 | $31,15 | +0,74 % | $30,82 | $31,32 | $30,33 | 1,90M |
| 2026-06-02 | $30,92 | -5,90 % | $32,68 | $32,70 | $30,44 | 1,93M |
| 2026-06-01 | $32,86 | -1,32 % | $33,00 | $33,32 | $32,33 | 1,59M |
| 2026-05-29 | $33,30 | -0,60 % | $33,45 | $33,74 | $32,62 | 1,81M |
| 2026-05-28 | $33,50 | +0,27 % | $33,00 | $33,86 | $32,05 | 2,01M |
| 2026-05-27 | $33,41 | -1,24 % | $33,94 | $34,63 | $33,14 | 1,75M |
| 2026-05-26 | $33,83 | -0,94 % | $34,95 | $35,46 | $33,54 | 1,88M |