Imperial Brands

IMB
🏛️ Vereinigte Staaten →
43.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 42.34 43.78 41.91 43.11 0.0M
2025-09-25 43.63 43.63 41.35 41.35 0.0M
2025-09-24 42.08 43.24 41.54 41.54 0.0M
2025-09-23 40.40 43.38 40.40 41.14 0.0M
2025-09-22 42.16 42.16 41.02 41.32 0.0M
2025-09-19 42.99 42.99 41.04 42.51 0.0M
2025-09-18 43.10 43.10 40.82 41.22 0.0M
2025-09-17 42.75 44.10 42.46 42.46 0.0M
2025-09-16 43.35 43.90 41.79 42.76 0.0M
2025-09-15 42.75 44.75 42.50 44.58 0.0M
2025-09-12 45.03 45.03 42.62 43.82 0.0M
2025-09-11 42.22 44.55 42.22 42.50 0.0M
2025-09-10 42.92 42.95 42.15 42.95 0.0M
2025-09-09 41.79 41.79 41.34 41.34 0.0M
2025-09-08 42.92 42.92 42.00 42.00 0.0M
2025-09-05 42.23 42.23 42.23 42.23 0.0M
2025-09-04 42.62 42.62 41.03 41.16 0.0M
2025-09-03 42.66 42.66 40.66 40.66 0.0M
2025-09-02 42.40 42.44 40.63 41.54 0.0M
2025-08-29 42.86 42.86 42.85 42.85 0.0M
2025-08-28 43.18 43.18 43.18 43.18 0.0M
2025-08-27 42.10 43.68 41.44 41.44 0.0M
2025-08-26 42.96 42.97 42.01 42.97 0.0M
2025-08-25 42.89 42.89 41.05 41.05 0.0M
2025-08-22 43.55 43.55 41.58 43.43 0.0M
2025-08-21 43.58 43.63 41.03 42.24 0.0M
2025-08-20 42.00 42.86 41.56 42.43 0.0M
2025-08-19 41.60 41.60 40.46 40.46 0.0M
2025-08-18 40.20 42.00 40.20 41.86 0.0M
2025-08-15 41.60 41.76 40.26 41.40 0.0M
2025-08-14 41.60 41.60 40.40 41.60 0.0M
2025-08-13 41.25 41.76 40.40 41.60 0.0M
2025-08-12 41.00 41.52 40.22 41.40 0.0M
2025-08-11 40.82 40.92 39.66 40.91 0.0M
2025-08-08 40.42 40.76 39.28 39.28 0.0M
2025-08-07 40.42 40.42 40.42 40.42 0.0M
2025-08-06 40.00 40.42 40.00 40.42 0.0M
2025-08-05 39.25 39.96 39.25 39.96 0.0M
2025-08-04 39.87 40.22 38.56 40.22 0.0M
2025-08-01 38.48 39.62 38.48 39.62 0.0M
2025-07-31 39.70 39.70 39.00 39.65 0.0M
2025-07-30 39.70 39.70 38.50 38.50 0.0M
2025-07-29 39.60 39.60 38.20 39.60 0.0M
2025-07-28 38.41 39.51 38.22 38.22 0.0M
2025-07-25 40.40 40.40 38.48 38.48 0.0M
2025-07-24 40.43 40.43 38.37 40.43 0.0M
2025-07-23 40.08 40.08 38.07 38.54 0.0M
2025-07-22 39.91 39.91 39.85 39.85 0.0M
2025-07-21 39.66 40.07 39.35 39.35 0.0M
2025-07-18 39.87 39.99 39.87 39.99 0.0M
2025-07-17 39.90 40.15 38.61 38.61 0.0M
2025-07-16 39.83 39.90 38.99 39.90 0.0M
2025-07-15 38.92 39.85 38.92 39.64 0.0M
2025-07-14 39.94 40.11 39.94 40.05 0.0M
2025-07-11 39.88 40.13 38.55 39.88 0.0M
2025-07-10 38.56 40.00 38.26 39.99 0.0M
2025-07-09 39.98 39.98 38.95 39.40 0.0M
2025-07-08 39.86 39.86 39.00 39.00 0.0M
2025-07-07 39.49 39.49 38.30 39.26 0.0M
2025-07-03 39.86 39.86 38.47 39.86 0.0M
2025-07-02 39.30 39.86 38.36 39.84 0.0M
2025-07-01 39.87 39.87 39.19 39.30 0.0M
2025-06-30 39.11 40.05 39.11 39.15 0.0M
2025-06-27 39.90 40.33 38.01 39.17 0.0M
2025-06-26 39.77 39.77 38.44 39.76 0.0M
2025-06-25 40.32 40.50 38.28 38.28 0.0M
2025-06-24 40.49 40.49 40.47 40.47 0.0M
2025-06-23 39.81 39.90 38.70 39.90 0.0M
2025-06-20 40.81 40.81 39.12 39.12 0.0M
2025-06-18 40.66 40.66 39.15 40.00 0.0M
2025-06-17 39.75 40.55 39.20 39.20 0.0M
2025-06-16 40.55 40.56 39.16 40.54 0.0M
2025-06-13 39.80 40.45 39.01 39.01 0.0M
2025-06-12 39.20 39.78 38.96 39.78 0.0M
2025-06-11 37.97 39.49 37.97 38.73 0.0M
2025-06-10 38.30 39.56 38.24 39.56 0.0M
2025-06-09 39.75 39.75 38.10 38.10 0.0M
2025-06-06 39.71 39.71 38.79 39.51 0.0M
2025-06-05 39.61 39.78 38.55 38.55 0.0M
2025-06-04 38.71 39.48 37.88 37.88 0.0M
2025-06-03 40.20 40.20 37.82 37.82 0.0M
2025-06-02 37.50 38.85 37.48 38.85 0.0M
2025-05-30 38.27 38.33 37.50 37.50 0.0M
2025-05-29 37.82 37.88 37.50 37.88 0.0M
2025-05-28 38.56 39.84 37.20 37.20 0.0M
2025-05-27 38.01 39.48 37.62 38.55 0.0M
2025-05-23 39.20 39.20 37.55 38.00 0.0M
2025-05-22 35.80 39.00 35.80 37.20 0.0M
2025-05-21 40.45 40.45 40.45 40.45 0.0M
2025-05-20 39.53 39.80 37.10 39.80 0.0M
2025-05-19 38.50 38.52 36.10 36.10 0.0M
2025-05-16 35.10 37.06 35.10 35.59 0.0M
2025-05-15 35.64 37.71 34.95 34.95 0.0M
2025-05-14 36.00 37.59 35.75 37.59 0.0M
2025-05-13 37.98 37.98 37.98 37.98 0.0M
2025-05-12 39.00 41.02 37.95 41.02 0.0M
2025-05-09 42.07 42.21 39.00 42.21 0.0M
2025-05-08 44.44 44.44 40.84 40.84 0.0M
2025-05-07 42.32 42.84 42.32 42.81 0.0M
2025-05-06 42.56 42.56 40.18 40.18 0.0M
2025-05-05 42.32 42.59 40.87 42.55 0.0M
2025-05-02 41.26 42.33 40.32 42.33 0.0M
2025-05-01 41.87 41.87 39.35 40.92 0.0M
2025-04-30 40.88 40.88 40.80 40.80 0.0M
2025-04-29 40.81 40.90 39.54 40.86 0.0M
2025-04-28 41.50 42.12 39.50 41.24 0.0M
2025-04-25 39.76 40.17 39.76 39.95 0.0M
2025-04-24 42.20 42.20 39.80 42.20 0.0M
2025-04-23 41.60 41.60 41.60 41.60 0.0M
2025-04-22 40.00 41.55 40.00 40.08 0.0M
2025-04-21 39.87 39.87 37.60 39.47 0.0M
2025-04-17 38.41 39.65 38.20 39.64 0.0M
2025-04-16 39.61 39.61 39.03 39.03 0.0M
2025-04-15 38.83 39.59 38.34 38.34 0.0M
2025-04-14 37.77 38.83 37.70 38.59 0.0M
2025-04-11 38.32 38.34 37.00 38.34 0.0M
2025-04-10 38.25 38.25 36.05 38.11 0.0M
2025-04-09 38.08 38.08 35.60 36.60 0.0M
2025-04-08 35.97 37.79 35.97 36.36 0.0M
2025-04-07 37.29 37.29 34.82 34.82 0.0M
2025-04-04 36.45 38.45 36.20 36.20 0.0M
2025-04-03 39.59 39.59 37.49 38.10 0.0M
2025-04-02 39.10 39.80 36.56 38.73 0.0M
2025-04-01 35.60 38.50 35.60 38.32 0.0M
2025-03-31 37.15 37.23 36.01 36.01 0.0M
2025-03-28 36.42 37.15 35.47 36.09 0.0M
2025-03-27 35.92 36.42 34.92 34.92 0.0M
2025-03-26 36.05 36.05 34.92 34.92 0.0M
2025-03-25 36.05 36.05 36.05 36.05 0.0M
2025-03-24 34.84 35.71 34.84 35.71 0.0M
2025-03-21 34.84 35.71 34.84 35.71 0.0M
2025-03-20 36.05 36.05 35.49 36.05 0.0M
2025-03-19 35.00 36.42 34.92 36.05 0.0M
2025-03-18 36.08 36.20 34.95 34.95 0.0M
2025-03-17 35.96 36.42 35.60 36.42 0.0M
2025-03-14 35.16 35.44 35.16 35.44 0.0M
2025-03-13 36.00 36.17 35.00 36.17 0.0M
2025-03-12 36.19 36.30 34.53 34.84 0.0M
2025-03-11 36.21 36.22 34.99 35.92 0.0M
2025-03-10 35.30 36.42 34.92 35.49 0.0M
2025-03-06 36.14 36.14 35.02 35.02 0.0M
2025-03-05 36.03 36.03 34.72 34.72 0.0M
2025-03-04 35.90 36.13 35.14 35.19 0.0M
2025-03-03 35.25 35.90 35.25 35.90 0.0M
2025-02-28 35.53 35.53 35.53 35.53 0.0M
2025-02-27 34.98 35.40 34.42 34.42 0.2M
2025-02-26 35.67 35.69 34.80 35.06 0.0M
2025-02-25 34.78 35.40 34.78 35.40 0.0M
2025-02-24 34.34 35.23 34.29 34.56 0.0M
2025-02-21 35.84 35.92 33.46 34.63 0.0M
2025-02-20 35.84 35.84 34.08 34.08 0.0M
2025-02-19 36.22 36.22 34.80 34.80 0.0M
2025-02-18 36.42 36.42 34.71 34.80 0.0M
2025-02-14 36.01 36.01 34.80 34.80 0.0M
2025-02-13 34.80 36.12 34.42 36.12 0.0M
2025-02-12 36.05 36.23 36.05 36.14 0.4M
2025-02-11 36.17 36.17 34.43 34.43 0.0M
2025-02-10 36.10 36.12 34.59 35.96 0.0M
2025-02-07 34.93 35.93 34.44 34.44 0.0M
2025-02-06 35.81 35.81 34.49 34.49 0.0M
2025-02-05 34.13 35.47 34.04 34.04 0.0M
2025-02-04 35.30 35.70 35.30 35.70 0.0M
2025-02-03 35.32 35.32 33.25 33.92 0.0M
2025-01-31 34.08 34.64 33.40 34.64 0.0M
2025-01-30 33.14 35.13 33.14 35.13 0.0M
2025-01-28 33.75 33.75 32.99 32.99 0.0M
2025-01-27 34.30 34.30 32.94 32.95 0.0M
2025-01-24 32.68 33.64 32.49 32.49 0.0M
2025-01-23 33.00 33.56 32.28 32.28 0.0M
2025-01-22 32.46 32.98 32.00 32.98 0.0M
2025-01-21 32.61 32.61 32.60 32.60 0.0M
2025-01-17 31.40 32.60 31.20 32.60 0.0M
2025-01-16 31.40 32.60 31.40 31.40 0.0M
2025-01-15 30.84 32.60 30.84 32.60 0.0M
2025-01-14 31.19 32.40 31.00 32.40 0.0M
2025-01-13 32.36 32.36 30.71 30.71 0.0M
2025-01-10 31.90 32.75 31.90 32.75 0.0M
2025-01-08 32.01 32.01 32.01 32.01 0.0M
2025-01-07 32.02 32.76 32.01 32.01 0.0M
2025-01-06 32.52 33.00 32.01 32.01 0.0M
2025-01-03 32.20 32.80 32.20 32.80 0.0M
2025-01-02 32.76 32.76 31.89 32.40 0.0M