£2,366
0,22%
Echtzeit-Aktienkurs Microgen PLC
Bid:
Ask:
Aktienkurse zur Microgen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 3,13% | - |
| 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% | - |
| 31.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 2,68% | 1,00 |
| 30.10.2025 | 3,02 | 3,02 | 2,99 | 2,99 | -1,31% | 661,00 |
| 29.10.2025 | 3,01 | 3,05 | 2,99 | 3,03 | 2,70% | - |
| 28.10.2025 | 3,04 | 3,04 | 2,95 | 2,95 | -1,99% | 775,00 |
| 27.10.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,99% | 5.020,00 |
| 24.10.2025 | 3,05 | 3,05 | 3,04 | 3,04 | -0,73% | 2.215,00 |
| 23.10.2025 | 2,98 | 3,07 | 2,98 | 3,06 | 2,62% | - |
| 22.10.2025 | 2,98 | 3,00 | 2,94 | 2,98 | -1,41% | - |
| 21.10.2025 | 3,01 | 3,04 | 2,97 | 3,03 | 0,02% | - |
| 20.10.2025 | 3,03 | 3,04 | 3,01 | 3,03 | -0,20% | - |
| 17.10.2025 | 3,03 | 3,05 | 3,02 | 3,03 | -0,25% | - |
| 16.10.2025 | 3,04 | 3,05 | 3,04 | 3,04 | 0,06% | - |
| 15.10.2025 | 3,02 | 3,04 | 2,99 | 3,04 | -0,10% | - |
| 14.10.2025 | 3,02 | 3,05 | 3,01 | 3,04 | 1,37% | - |
| 13.10.2025 | 2,99 | 3,00 | 2,97 | 3,00 | -0,19% | 339,00 |
| 10.10.2025 | 3,01 | 3,01 | 2,95 | 3,01 | -0,30% | - |
| 09.10.2025 | 3,02 | 3,03 | 3,01 | 3,01 | -0,55% | - |
| 08.10.2025 | 3,01 | 3,04 | 3,00 | 3,03 | 0,27% | - |
| 07.10.2025 | 3,01 | 3,04 | 3,00 | 3,02 | 1,11% | - |
| 06.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,34% | 473,00 |
| 03.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,85% | 671,00 |
| 02.10.2025 | 3,06 | 3,07 | 3,06 | 3,07 | 1,91% | - |
| 01.10.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,94% | 664,00 |
| 30.09.2025 | 3,02 | 3,04 | 3,00 | 3,04 | -0,04% | - |
| 29.09.2025 | 3,01 | 3,04 | 3,01 | 3,04 | 1,08% | - |
| 26.09.2025 | 2,99 | 3,01 | 2,98 | 3,01 | 0,25% | - |
| 25.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,19% | 6,00 |
| 24.09.2025 | 3,06 | 3,06 | 2,97 | 3,04 | -1,03% | - |
| 23.09.2025 | 3,03 | 3,07 | 3,01 | 3,07 | 1,46% | - |
| 22.09.2025 | 3,02 | 3,05 | 3,02 | 3,02 | 0,79% | - |
| 18.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,43% | 3,00 |
| 17.09.2025 | 2,99 | 3,01 | 2,97 | 3,01 | 1,11% | - |