£2,137
-1,29%
Echtzeit-Aktienkurs Microgen PLC
Bid:
Ask:
Aktienkurse zur Microgen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,14 | 2,15 | 2,14 | 2,14 | -1,24% | - |
| 01.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,74% | 138,00 |
| 31.03.2026 | 2,21 | 2,21 | 2,15 | 2,15 | -0,27% | - |
| 30.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,53% | 276,00 |
| 27.03.2026 | 2,17 | 2,19 | 2,15 | 2,19 | -0,72% | - |
| 26.03.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 1,98% | - |
| 25.03.2026 | 2,21 | 2,21 | 2,15 | 2,16 | -0,10% | - |
| 24.03.2026 | 2,16 | 2,19 | 2,15 | 2,16 | -3,10% | - |
| 23.03.2026 | 2,23 | 2,25 | 2,21 | 2,23 | -1,69% | - |
| 20.03.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 3,24% | - |
| 19.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,85% | 655,00 |
| 18.03.2026 | 2,31 | 2,31 | 2,25 | 2,29 | 0,33% | - |
| 17.03.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 0,40% | - |
| 16.03.2026 | 2,33 | 2,33 | 2,27 | 2,27 | -0,81% | - |
| 13.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,73% | 203,00 |
| 12.03.2026 | 2,36 | 2,36 | 2,31 | 2,31 | -2,12% | - |
| 11.03.2026 | 2,28 | 2,36 | 2,28 | 2,36 | 1,11% | - |
| 10.03.2026 | 2,34 | 2,44 | 2,31 | 2,33 | -0,61% | - |
| 09.03.2026 | 2,40 | 2,41 | 2,35 | 2,35 | -1,85% | - |
| 06.03.2026 | 2,41 | 2,42 | 2,39 | 2,39 | -1,70% | - |
| 05.03.2026 | 2,36 | 2,44 | 2,34 | 2,43 | 3,80% | - |
| 04.03.2026 | 2,36 | 2,39 | 2,34 | 2,34 | -1,46% | - |
| 03.03.2026 | 2,40 | 2,42 | 2,35 | 2,38 | -0,36% | - |
| 02.03.2026 | 2,33 | 2,39 | 2,33 | 2,39 | -0,43% | - |
| 26.02.2026 | 2,38 | 2,40 | 2,36 | 2,40 | -1,02% | - |
| 25.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,65% | 75,00 |
| 24.02.2026 | 2,34 | 2,41 | 2,34 | 2,40 | -0,69% | - |
| 23.02.2026 | 2,42 | 2,43 | 2,42 | 2,42 | -1,98% | - |
| 20.02.2026 | 2,42 | 2,47 | 2,42 | 2,47 | 1,21% | 1.021,00 |
| 19.02.2026 | 2,43 | 2,47 | 2,41 | 2,44 | 0,65% | - |
| 18.02.2026 | 2,38 | 2,48 | 2,38 | 2,42 | 0,46% | - |
| 17.02.2026 | 2,38 | 2,44 | 2,36 | 2,41 | 0,56% | - |
| 16.02.2026 | 2,45 | 2,45 | 2,40 | 2,40 | 1,68% | 29,00 |
| 13.02.2026 | 2,41 | 2,46 | 2,35 | 2,36 | -1,95% | - |
| 12.02.2026 | 2,43 | 2,44 | 2,38 | 2,41 | -1,48% | - |
| 11.02.2026 | 2,45 | 2,45 | 2,42 | 2,44 | 1,39% | - |
| 10.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | 575,00 |
| 09.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,33% | 580,00 |
| 05.02.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -2,31% | - |
| 04.02.2026 | 2,48 | 2,53 | 2,48 | 2,52 | -1,81% | - |
| 03.02.2026 | 2,70 | 2,70 | 2,56 | 2,56 | -6,25% | - |
| 02.02.2026 | 2,72 | 2,77 | 2,68 | 2,73 | -4,41% | - |
| 30.01.2026 | 2,91 | 2,91 | 2,86 | 2,86 | 0,09% | - |
| 29.01.2026 | 2,84 | 2,88 | 2,84 | 2,86 | 0,25% | - |
| 28.01.2026 | 2,83 | 2,87 | 2,83 | 2,85 | -0,91% | - |
| 27.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,54% | 2.040,00 |
| 26.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 282,00 |
| 23.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,05% | 143,00 |
| 22.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,52% | 525,00 |
| 21.01.2026 | 2,91 | 2,95 | 2,86 | 2,86 | 1,81% | - |
| 20.01.2026 | 2,98 | 2,98 | 2,80 | 2,80 | -5,43% | - |
| 19.01.2026 | 2,97 | 3,00 | 2,96 | 2,97 | -1,11% | - |
| 16.01.2026 | 2,97 | 3,00 | 2,97 | 3,00 | 0,67% | - |
| 15.01.2026 | 2,97 | 2,98 | 2,94 | 2,98 | 0,76% | - |
| 14.01.2026 | 2,98 | 2,98 | 2,94 | 2,96 | -0,84% | - |
| 13.01.2026 | 2,98 | 3,00 | 2,98 | 2,98 | 1,23% | - |
| 12.01.2026 | 2,93 | 2,95 | 2,93 | 2,95 | -0,55% | 25.539,00 |
| 09.01.2026 | 3,01 | 3,01 | 2,96 | 2,96 | -1,67% | - |
| 08.01.2026 | 2,98 | 3,05 | 2,98 | 3,01 | 2,09% | - |
| 07.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | 13,00 |
| 06.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,28% | 243,00 |
| 05.01.2026 | 2,96 | 2,96 | 2,91 | 2,96 | 3,20% | - |
| 02.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,74% | 2.000,00 |
| 30.12.2025 | 2,89 | 2,89 | 2,88 | 2,89 | 0,82% | - |
| 29.12.2025 | 2,89 | 2,90 | 2,87 | 2,87 | -0,83% | - |
| 23.12.2025 | 2,91 | 2,91 | 2,89 | 2,89 | -0,29% | - |
| 22.12.2025 | 2,91 | 2,91 | 2,89 | 2,90 | -0,66% | - |
| 18.12.2025 | 2,92 | 2,93 | 2,90 | 2,92 | -0,58% | - |
| 17.12.2025 | 2,87 | 2,94 | 2,87 | 2,94 | 1,64% | - |
| 16.12.2025 | 2,88 | 2,90 | 2,88 | 2,89 | 0,28% | - |
| 15.12.2025 | 2,92 | 2,92 | 2,88 | 2,88 | -0,04% | - |
| 11.12.2025 | 2,94 | 2,95 | 2,88 | 2,88 | -1,17% | - |
| 10.12.2025 | 2,91 | 2,93 | 2,89 | 2,92 | 1,78% | - |
| 09.12.2025 | 2,93 | 2,94 | 2,85 | 2,87 | -2,48% | - |
| 08.12.2025 | 2,93 | 2,94 | 2,89 | 2,94 | 1,87% | - |
| 05.12.2025 | 2,93 | 2,93 | 2,87 | 2,88 | -1,91% | - |
| 04.12.2025 | 2,90 | 2,94 | 2,87 | 2,94 | 1,11% | - |
| 03.12.2025 | 2,91 | 2,91 | 2,86 | 2,91 | 0,13% | - |
| 02.12.2025 | 2,89 | 2,91 | 2,83 | 2,90 | 0,51% | - |
| 01.12.2025 | 2,91 | 2,92 | 2,87 | 2,89 | -0,34% | - |
| 28.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,16% | 60,00 |
| 27.11.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 1,15% | - |
| 26.11.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -0,50% | - |
| 25.11.2025 | 2,90 | 2,96 | 2,88 | 2,88 | -0,66% | - |
| 24.11.2025 | 2,88 | 2,92 | 2,87 | 2,90 | 1,26% | - |
| 21.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,71% | 1.188,00 |
| 20.11.2025 | 2,85 | 2,88 | 2,79 | 2,88 | 1,63% | - |
| 19.11.2025 | 2,81 | 2,83 | 2,78 | 2,83 | 2,31% | - |
| 18.11.2025 | 2,77 | 2,78 | 2,74 | 2,77 | -0,69% | - |
| 17.11.2025 | 2,86 | 2,89 | 2,77 | 2,79 | -3,15% | - |
| 14.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,60% | 1,00 |
| 13.11.2025 | 2,94 | 2,97 | 2,87 | 2,90 | -0,75% | - |
| 12.11.2025 | 2,93 | 2,99 | 2,92 | 2,92 | -0,30% | - |
| 11.11.2025 | 3,00 | 3,02 | 2,93 | 2,93 | -0,92% | - |
| 10.11.2025 | 2,92 | 2,97 | 2,92 | 2,96 | 1,91% | - |
| 07.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,42% | 10.000,00 |
| 06.11.2025 | 2,93 | 2,97 | 2,93 | 2,94 | 0,68% | - |
| 05.11.2025 | 2,88 | 2,94 | 2,88 | 2,92 | 0,54% | - |
| 04.11.2025 | 2,98 | 3,03 | 2,91 | 2,91 | -4,34% | - |
| 03.11.2025 | 3,03 | 3,05 | 2,98 | 3,04 | -1,04% | - |