£2,808
1,75%
Echtzeit-Aktienkurs Microgen PLC
Bid:
Ask:
Aktienkurse zur Microgen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,77 | 2,79 | 2,71 | 2,78 | 0,59% | - |
| 21.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | 277,00 |
| 20.08.2025 | 2,70 | 2,77 | 2,70 | 2,77 | 3,36% | - |
| 19.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | 497,00 |
| 18.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,77% | 30,00 |
| 15.08.2025 | 2,72 | 2,76 | 2,72 | 2,74 | 1,80% | - |
| 14.08.2025 | 2,75 | 2,75 | 2,69 | 2,69 | -4,61% | 3.061,00 |
| 13.08.2025 | 2,83 | 2,83 | 2,81 | 2,82 | -0,63% | 4.855,00 |
| 12.08.2025 | 2,85 | 2,89 | 2,84 | 2,84 | -0,71% | - |
| 11.08.2025 | 2,84 | 2,91 | 2,83 | 2,86 | 1,10% | - |
| 08.08.2025 | 2,85 | 2,88 | 2,83 | 2,83 | -1,51% | - |
| 07.08.2025 | 2,85 | 2,90 | 2,85 | 2,87 | 1,25% | - |
| 06.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,72% | 1.049,00 |
| 05.08.2025 | 3,01 | 3,02 | 2,88 | 2,88 | -4,43% | - |
| 04.08.2025 | 3,02 | 3,03 | 3,00 | 3,02 | 0,22% | - |
| 01.08.2025 | 3,07 | 3,09 | 3,01 | 3,01 | -2,20% | - |
| 31.07.2025 | 3,06 | 3,11 | 3,05 | 3,08 | 1,96% | - |
| 30.07.2025 | 3,13 | 3,13 | 3,02 | 3,02 | -3,32% | 700,00 |
| 29.07.2025 | 3,04 | 3,13 | 3,04 | 3,12 | 1,26% | - |
| 28.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 6,38% | 30,00 |
| 25.07.2025 | 2,99 | 2,99 | 2,90 | 2,90 | 0,58% | 198,00 |
| 24.07.2025 | 2,97 | 2,99 | 2,88 | 2,88 | -0,23% | - |
| 23.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,17% | 23,00 |
| 22.07.2025 | 2,93 | 2,95 | 2,88 | 2,95 | 0,30% | - |
| 21.07.2025 | 2,91 | 2,95 | 2,87 | 2,95 | 0,87% | - |
| 18.07.2025 | 2,91 | 2,93 | 2,86 | 2,92 | -0,57% | - |
| 17.07.2025 | 3,13 | 3,16 | 2,87 | 2,94 | -6,49% | - |
| 16.07.2025 | 3,13 | 3,16 | 3,13 | 3,14 | 0,11% | - |
| 15.07.2025 | 3,12 | 3,16 | 3,12 | 3,14 | -0,74% | - |
| 14.07.2025 | 3,11 | 3,16 | 3,11 | 3,16 | 0,37% | - |
| 11.07.2025 | 3,13 | 3,16 | 3,13 | 3,15 | -0,26% | - |
| 10.07.2025 | 3,09 | 3,16 | 3,09 | 3,16 | 0,88% | - |
| 09.07.2025 | 3,22 | 3,25 | 3,13 | 3,13 | -2,21% | - |
| 08.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -2,44% | 24,00 |
| 07.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | 391,00 |
| 04.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,04% | 306,00 |
| 03.07.2025 | 3,34 | 3,36 | 3,31 | 3,31 | -0,68% | - |
| 02.07.2025 | 3,34 | 3,36 | 3,34 | 3,34 | 0,49% | - |
| 01.07.2025 | 3,32 | 3,32 | 3,31 | 3,32 | -2,32% | - |
| 30.06.2025 | 3,26 | 3,40 | 3,26 | 3,40 | 2,41% | 281,00 |
| 25.06.2025 | 3,34 | 3,34 | 3,32 | 3,32 | -1,78% | 3.316,00 |
| 24.06.2025 | 3,34 | 3,38 | 3,32 | 3,38 | 0,15% | 114,00 |
| 23.06.2025 | 3,39 | 3,39 | 3,38 | 3,38 | 8,52% | 118,00 |
| 18.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,60% | 52,00 |
| 16.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 2,25% | - |
| 13.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,99% | 6,00 |
| 12.06.2025 | 3,05 | 3,05 | 3,03 | 3,03 | -1,94% | 677,00 |
| 11.06.2025 | 3,08 | 3,09 | 3,08 | 3,09 | -0,38% | 690,00 |
| 10.06.2025 | 3,11 | 3,11 | 3,10 | 3,10 | -0,19% | - |
| 09.06.2025 | 3,05 | 3,11 | 3,02 | 3,11 | 3,59% | - |
| 06.06.2025 | 3,07 | 3,07 | 2,93 | 3,00 | -2,36% | 369,00 |
| 05.06.2025 | 3,07 | 3,08 | 3,06 | 3,07 | 0,10% | - |
| 04.06.2025 | 3,05 | 3,10 | 3,04 | 3,07 | 1,97% | - |
| 03.06.2025 | 2,97 | 3,01 | 2,97 | 3,01 | 2,56% | 123,00 |
| 02.06.2025 | 2,93 | 2,95 | 2,91 | 2,94 | 3,53% | 2.053,00 |
| 30.05.2025 | 2,83 | 2,84 | 2,83 | 2,84 | -2,62% | 7.100,00 |
| 29.05.2025 | 2,82 | 2,93 | 2,82 | 2,91 | 3,97% | - |
| 28.05.2025 | 2,85 | 2,85 | 2,80 | 2,80 | -0,36% | 1.390,00 |
| 27.05.2025 | 2,82 | 2,82 | 2,81 | 2,81 | -0,43% | 280,00 |
| 26.05.2025 | 2,85 | 2,85 | 2,81 | 2,82 | -0,34% | - |
| 23.05.2025 | 2,87 | 2,90 | 2,81 | 2,83 | 0,77% | - |
| 22.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -2,97% | 116,00 |
| 21.05.2025 | 2,92 | 2,93 | 2,89 | 2,90 | -0,31% | - |
| 20.05.2025 | 2,81 | 2,91 | 2,81 | 2,91 | 2,29% | 9.802,00 |
| 19.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,99% | 456,00 |
| 16.05.2025 | 3,00 | 3,00 | 2,96 | 2,99 | -0,25% | - |
| 15.05.2025 | 2,99 | 3,02 | 2,98 | 3,00 | 0,23% | - |
| 14.05.2025 | 2,98 | 3,00 | 2,96 | 2,99 | -0,01% | - |
| 13.05.2025 | 2,98 | 2,99 | 2,95 | 2,99 | 0,09% | 3.149,00 |
| 12.05.2025 | 3,01 | 3,03 | 2,99 | 2,99 | -0,39% | - |
| 09.05.2025 | 2,92 | 3,00 | 2,92 | 3,00 | 3,00% | - |
| 08.05.2025 | 2,81 | 2,92 | 2,81 | 2,91 | 4,37% | - |
| 07.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,27% | 1.500,00 |
| 06.05.2025 | 2,72 | 2,76 | 2,72 | 2,76 | -0,08% | 2.235,00 |
| 05.05.2025 | 2,76 | 2,76 | 2,73 | 2,76 | 0,55% | - |
| 02.05.2025 | 2,84 | 2,89 | 2,74 | 2,74 | -4,19% | - |
| 30.04.2025 | 2,87 | 2,92 | 2,86 | 2,86 | -0,68% | - |
| 29.04.2025 | 2,87 | 2,88 | 2,86 | 2,88 | 0,59% | - |
| 28.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,21% | 2.035,00 |
| 25.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,96% | 78,00 |
| 24.04.2025 | 2,95 | 3,00 | 2,93 | 2,93 | 0,28% | - |
| 23.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,79% | 166,00 |
| 22.04.2025 | 2,66 | 2,76 | 2,65 | 2,76 | 4,27% | - |
| 17.04.2025 | 2,64 | 2,65 | 2,60 | 2,65 | 1,82% | - |
| 16.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,08% | 604,00 |
| 15.04.2025 | 2,67 | 2,67 | 2,63 | 2,66 | -0,32% | - |
| 14.04.2025 | 2,67 | 2,67 | 2,61 | 2,66 | 0,21% | - |
| 11.04.2025 | 2,68 | 2,68 | 2,61 | 2,66 | -0,28% | - |
| 10.04.2025 | 2,60 | 2,67 | 2,59 | 2,67 | 2,71% | - |
| 09.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,95% | 460,00 |
| 08.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 19,00 |
| 07.04.2025 | 2,59 | 2,60 | 2,51 | 2,60 | -5,45% | 1.028,00 |
| 04.04.2025 | 2,77 | 2,77 | 2,70 | 2,75 | -4,12% | 373,00 |
| 03.04.2025 | 2,89 | 2,97 | 2,86 | 2,87 | -0,58% | - |
| 02.04.2025 | 2,96 | 2,96 | 2,89 | 2,89 | -3,03% | 8.087,00 |
| 01.04.2025 | 2,87 | 2,98 | 2,84 | 2,98 | 7,46% | 17.834,00 |
| 31.03.2025 | 2,56 | 2,77 | 2,52 | 2,77 | 8,99% | - |
| 28.03.2025 | 2,57 | 2,57 | 2,51 | 2,54 | -0,39% | 2.596,00 |
| 27.03.2025 | 2,50 | 2,55 | 2,50 | 2,55 | -0,20% | 5.551,00 |
| 26.03.2025 | 2,54 | 2,57 | 2,54 | 2,56 | -7,09% | 6.544,00 |