£2,386
2,66%
Echtzeit-Aktienkurs Microgen PLC
Bid:
Ask:
Aktienkurse zur Microgen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,32 | 2,33 | 2,31 | 2,32 | 2,40% | - |
| 06.05.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -3,81% | 262,00 |
| 05.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,14% | 119,00 |
| 04.05.2026 | 2,32 | 2,34 | 2,32 | 2,33 | 0,05% | - |
| 30.04.2026 | 2,29 | 2,34 | 2,29 | 2,33 | -0,13% | - |
| 29.04.2026 | 2,39 | 2,39 | 2,34 | 2,34 | -0,64% | 1.014,00 |
| 28.04.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,92% | 100,00 |
| 27.04.2026 | 2,38 | 2,39 | 2,32 | 2,37 | 1,58% | - |
| 24.04.2026 | 2,32 | 2,34 | 2,30 | 2,34 | 0,86% | 788,00 |
| 23.04.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 0,22% | 163,00 |
| 22.04.2026 | 2,27 | 2,31 | 2,27 | 2,31 | 4,55% | 2.529,00 |
| 21.04.2026 | 2,23 | 2,23 | 2,18 | 2,21 | -0,82% | - |
| 20.04.2026 | 2,25 | 2,28 | 2,18 | 2,23 | -2,30% | - |
| 17.04.2026 | 2,28 | 2,28 | 2,25 | 2,28 | -0,87% | 686,00 |
| 16.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 321,00 |
| 15.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 405,00 |
| 14.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,55% | 642,00 |
| 13.04.2026 | 2,37 | 2,40 | 2,35 | 2,37 | 0,29% | - |
| 10.04.2026 | 2,37 | 2,38 | 2,36 | 2,36 | 0,85% | - |
| 09.04.2026 | 2,39 | 2,41 | 2,33 | 2,34 | 4,93% | 1.491,00 |
| 08.04.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 3,35% | 107,00 |
| 07.04.2026 | 2,13 | 2,18 | 2,13 | 2,16 | 0,92% | - |
| 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 | -2,63% | - |
| 27.02.2026 | 2,45 | 2,51 | 2,42 | 2,45 | 2,27% | - |
| 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 | -3,90% | 580,00 |
| 06.02.2026 | 2,47 | 2,50 | 2,47 | 2,50 | 1,63% | - |
| 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 | 0,31% | - |
| 19.12.2025 | 2,91 | 2,91 | 2,89 | 2,89 | -0,97% | - |
| 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 | -0,49% | - |
| 12.12.2025 | 2,89 | 2,90 | 2,87 | 2,90 | 0,45% | - |
| 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% | - |