£2,021
1,56%
Echtzeit-Aktienkurs Microgen PLC
Bid:
Ask:
Aktienkurse zur Microgen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,04 | 2,04 | 2,01 | 2,01 | 1,04% | - |
| 08.07.2026 | 2,10 | 2,10 | 1,99 | 1,99 | -4,17% | 24.245,00 |
| 07.07.2026 | 2,07 | 2,08 | 2,07 | 2,08 | 1,79% | - |
| 06.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,26% | 189,00 |
| 03.07.2026 | 2,02 | 2,04 | 1,99 | 2,00 | -7,51% | 1.361,00 |
| 02.07.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 2,71% | - |
| 01.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | 80,00 |
| 30.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | 102,00 |
| 29.06.2026 | 2,15 | 2,21 | 2,15 | 2,21 | 4,00% | 1.534,00 |
| 26.06.2026 | 2,12 | 2,13 | 2,10 | 2,13 | 0,24% | 30.468,00 |
| 25.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | 723,00 |
| 24.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,59% | 2,00 |
| 23.06.2026 | 2,04 | 2,09 | 2,04 | 2,07 | 0,42% | - |
| 22.06.2026 | 2,16 | 2,17 | 2,06 | 2,06 | -5,12% | - |
| 19.06.2026 | 2,12 | 2,19 | 2,12 | 2,18 | -0,68% | 24.840,00 |
| 18.06.2026 | 2,18 | 2,19 | 2,16 | 2,19 | -0,90% | 177,00 |
| 17.06.2026 | 2,16 | 2,21 | 2,16 | 2,21 | -0,90% | 3.333,00 |
| 16.06.2026 | 2,22 | 2,23 | 2,21 | 2,23 | -1,33% | 2.375,00 |
| 15.06.2026 | 2,25 | 2,26 | 2,24 | 2,26 | -1,31% | 1.087,00 |
| 12.06.2026 | 2,20 | 2,29 | 2,20 | 2,29 | 2,50% | 4.775,00 |
| 11.06.2026 | 2,26 | 2,26 | 2,19 | 2,23 | 0,19% | - |
| 10.06.2026 | 2,26 | 2,26 | 2,23 | 2,23 | 0,90% | 4.721,00 |
| 09.06.2026 | 2,22 | 2,22 | 2,20 | 2,21 | 1,14% | 4.872,00 |
| 08.06.2026 | 2,20 | 2,23 | 2,19 | 2,19 | -4,17% | 1.396,00 |
| 04.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 9,00 |
| 03.06.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 1,33% | 64.352,00 |
| 02.06.2026 | 2,28 | 2,28 | 2,25 | 2,25 | -1,32% | 388,00 |
| 01.06.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 0,60% | 2.201,00 |
| 29.05.2026 | 2,21 | 2,27 | 2,21 | 2,27 | 0,91% | - |
| 28.05.2026 | 2,20 | 2,26 | 2,20 | 2,25 | 0,72% | - |
| 27.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,17% | 376,00 |
| 26.05.2026 | 2,28 | 2,30 | 2,23 | 2,26 | -0,53% | - |
| 25.05.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 1,04% | - |
| 22.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -3,09% | 166,00 |
| 21.05.2026 | 2,27 | 2,34 | 2,27 | 2,32 | 0,73% | - |
| 20.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,60% | 649,00 |
| 19.05.2026 | 2,38 | 2,38 | 2,29 | 2,29 | -1,17% | - |
| 18.05.2026 | 2,27 | 2,32 | 2,27 | 2,31 | 2,81% | - |
| 15.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | 194,00 |
| 14.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,21% | 832,00 |
| 13.05.2026 | 2,27 | 2,27 | 2,26 | 2,26 | -3,21% | 1.843,00 |
| 12.05.2026 | 2,34 | 2,35 | 2,29 | 2,34 | 0,65% | - |
| 11.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,19% | 8,00 |
| 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% | - |