2,760€
-1,08%
Echtzeit-Aktienkurs Microgen PLC
Bid:
Ask:
Aktienkurse zur Microgen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,76 | 2,77 | 2,74 | 2,74 | -1,79% | - |
| 20.10.2026 | 2,75 | 2,80 | 2,74 | 2,79 | 1,45% | - |
| 19.10.2026 | 2,75 | 2,78 | 2,73 | 2,75 | -0,36% | - |
| 16.10.2026 | 2,71 | 2,77 | 2,71 | 2,76 | 2,22% | - |
| 15.10.2026 | 2,70 | 2,76 | 2,60 | 2,70 | -1,46% | - |
| 14.10.2026 | 2,95 | 2,95 | 2,68 | 2,74 | -6,48% | - |
| 13.10.2026 | 2,89 | 2,93 | 2,88 | 2,93 | 1,74% | - |
| 12.10.2026 | 2,95 | 2,98 | 2,87 | 2,88 | -4,00% | - |
| 09.10.2026 | 3,06 | 3,06 | 3,00 | 3,00 | -1,64% | - |
| 08.10.2026 | 2,95 | 3,05 | 2,93 | 3,05 | 2,01% | - |
| 07.10.2026 | 3,01 | 3,08 | 2,98 | 2,99 | -2,29% | - |
| 06.10.2026 | 3,15 | 3,16 | 3,04 | 3,06 | -2,24% | - |
| 05.10.2026 | 3,07 | 3,14 | 3,07 | 3,13 | 1,95% | - |
| 02.10.2026 | 3,04 | 3,08 | 3,03 | 3,07 | 1,32% | - |
| 01.10.2026 | 2,98 | 3,09 | 2,94 | 3,03 | 0,33% | - |
| 30.09.2026 | 3,09 | 3,13 | 3,01 | 3,02 | -1,31% | - |
| 29.09.2026 | 2,82 | 3,29 | 2,81 | 3,06 | 8,13% | - |
| 28.09.2026 | 2,83 | 2,84 | 2,82 | 2,83 | -0,35% | - |
| 25.09.2026 | 2,82 | 2,85 | 2,80 | 2,84 | 0,71% | - |
| 24.09.2026 | 2,84 | 2,84 | 2,74 | 2,82 | 0,36% | - |
| 23.09.2026 | 2,87 | 2,87 | 2,80 | 2,81 | -1,06% | - |
| 22.09.2026 | 2,87 | 2,87 | 2,79 | 2,84 | -1,05% | - |
| 21.09.2026 | 2,88 | 2,95 | 2,85 | 2,87 | 0,00% | - |
| 18.09.2026 | 2,93 | 2,96 | 2,87 | 2,87 | -1,03% | - |
| 17.09.2026 | 2,95 | 2,98 | 2,87 | 2,90 | -0,34% | - |
| 16.09.2026 | 2,56 | 2,93 | 2,47 | 2,91 | 15,02% | - |
| 15.09.2026 | 2,57 | 2,57 | 2,51 | 2,53 | -1,56% | - |
| 14.09.2026 | 2,55 | 2,59 | 2,52 | 2,57 | 0,39% | - |
| 11.09.2026 | 2,52 | 2,58 | 2,52 | 2,56 | 1,99% | - |
| 10.09.2026 | 2,54 | 2,54 | 2,50 | 2,51 | -1,95% | - |
| 09.09.2026 | 2,51 | 2,56 | 2,51 | 2,56 | 0,39% | - |
| 08.09.2026 | 2,51 | 2,55 | 2,51 | 2,55 | 0,39% | - |
| 07.09.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 0,79% | - |
| 04.09.2026 | 2,57 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 03.09.2026 | 2,56 | 2,59 | 2,51 | 2,58 | 0,39% | - |
| 02.09.2026 | 2,53 | 2,57 | 2,51 | 2,57 | 1,18% | - |
| 01.09.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 0,40% | - |
| 31.08.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -0,78% | - |
| 28.08.2026 | 2,56 | 2,56 | 2,52 | 2,55 | 0,39% | - |
| 27.08.2026 | 2,55 | 2,56 | 2,51 | 2,54 | 0,00% | - |
| 26.08.2026 | 2,52 | 2,57 | 2,52 | 2,54 | 0,40% | - |
| 25.08.2026 | 2,54 | 2,55 | 2,52 | 2,53 | 0,40% | - |
| 24.08.2026 | 2,55 | 2,55 | 2,52 | 2,52 | -1,18% | - |
| 21.08.2026 | 2,51 | 2,57 | 2,51 | 2,55 | 1,19% | - |
| 20.08.2026 | 2,53 | 2,55 | 2,42 | 2,52 | -1,18% | - |
| 19.08.2026 | 2,54 | 2,57 | 2,49 | 2,55 | -0,39% | - |
| 18.08.2026 | 2,51 | 2,60 | 2,51 | 2,56 | 0,79% | - |
| 17.08.2026 | 2,55 | 2,63 | 2,53 | 2,54 | 0,00% | - |
| 14.08.2026 | 2,48 | 2,56 | 2,45 | 2,54 | 2,83% | - |
| 13.08.2026 | 2,44 | 2,49 | 2,37 | 2,47 | 1,23% | - |
| 12.08.2026 | 2,40 | 2,46 | 2,37 | 2,44 | 1,67% | - |
| 11.08.2026 | 2,38 | 2,40 | 2,34 | 2,40 | 1,27% | - |
| 10.08.2026 | 2,36 | 2,38 | 2,34 | 2,37 | 2,16% | - |
| 07.08.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -0,43% | - |
| 06.08.2026 | 2,31 | 2,34 | 2,30 | 2,33 | 1,30% | - |
| 05.08.2026 | 2,38 | 2,39 | 2,29 | 2,30 | -2,54% | - |
| 04.08.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 1,29% | - |
| 03.08.2026 | 2,37 | 2,38 | 2,32 | 2,33 | 0,00% | - |
| 31.07.2026 | 2,37 | 2,39 | 2,31 | 2,33 | -1,27% | - |
| 30.07.2026 | 2,33 | 2,36 | 2,33 | 2,36 | 0,85% | - |
| 29.07.2026 | 2,34 | 2,35 | 2,32 | 2,34 | 0,00% | - |
| 28.07.2026 | 2,38 | 2,38 | 2,33 | 2,34 | -2,50% | - |
| 27.07.2026 | 2,42 | 2,42 | 2,30 | 2,40 | 1,69% | - |
| 24.07.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -0,42% | - |
| 23.07.2026 | 2,34 | 2,38 | 2,33 | 2,37 | -0,42% | - |
| 22.07.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,00% | - |
| 21.07.2026 | 2,37 | 2,39 | 2,36 | 2,38 | 0,00% | - |
| 20.07.2026 | 2,36 | 2,38 | 2,34 | 2,38 | 0,42% | - |
| 17.07.2026 | 2,36 | 2,38 | 2,36 | 2,37 | -1,25% | - |
| 16.07.2026 | 2,39 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 15.07.2026 | 2,27 | 2,40 | 2,27 | 2,40 | 3,45% | - |
| 14.07.2026 | 2,34 | 2,42 | 2,31 | 2,32 | -2,93% | - |
| 13.07.2026 | 2,34 | 2,42 | 2,34 | 2,39 | -0,83% | - |
| 10.07.2026 | 2,40 | 2,42 | 2,37 | 2,41 | 1,69% | - |
| 09.07.2026 | 2,38 | 2,39 | 2,36 | 2,37 | 0,42% | - |
| 08.07.2026 | 2,40 | 2,47 | 2,36 | 2,36 | -2,88% | - |
| 07.07.2026 | 2,42 | 2,45 | 2,42 | 2,43 | -0,41% | - |
| 06.07.2026 | 2,36 | 2,44 | 2,35 | 2,44 | 4,27% | - |
| 03.07.2026 | 2,54 | 2,54 | 2,32 | 2,34 | -7,14% | - |
| 02.07.2026 | 2,48 | 2,53 | 2,48 | 2,52 | 1,20% | - |
| 01.07.2026 | 2,55 | 2,56 | 2,48 | 2,49 | -1,97% | - |
| 30.06.2026 | 2,58 | 2,58 | 2,45 | 2,54 | -0,39% | - |
| 29.06.2026 | 2,51 | 2,55 | 2,49 | 2,55 | 3,24% | - |
| 26.06.2026 | 2,42 | 2,52 | 2,42 | 2,47 | 0,82% | - |
| 25.06.2026 | 2,41 | 2,48 | 2,40 | 2,45 | 2,51% | - |
| 24.06.2026 | 2,41 | 2,42 | 2,38 | 2,39 | -0,42% | - |
| 23.06.2026 | 2,39 | 2,42 | 2,39 | 2,40 | 0,42% | - |
| 22.06.2026 | 2,43 | 2,50 | 2,39 | 2,39 | -5,53% | - |
| 19.06.2026 | 2,53 | 2,55 | 2,48 | 2,53 | 0,00% | - |
| 18.06.2026 | 2,62 | 2,63 | 2,49 | 2,53 | -2,69% | - |
| 17.06.2026 | 2,59 | 2,61 | 2,52 | 2,60 | 0,00% | - |
| 16.06.2026 | 2,64 | 2,64 | 2,58 | 2,60 | -1,52% | - |
| 15.06.2026 | 2,70 | 2,70 | 2,59 | 2,64 | -1,12% | - |
| 12.06.2026 | 2,58 | 2,67 | 2,52 | 2,67 | 3,09% | - |
| 11.06.2026 | 2,69 | 2,69 | 2,54 | 2,59 | 2,78% | - |
| 10.06.2026 | 2,57 | 2,70 | 2,52 | 2,52 | -3,08% | - |
| 09.06.2026 | 2,58 | 2,60 | 2,57 | 2,60 | 0,00% | - |
| 08.06.2026 | 2,58 | 2,63 | 2,55 | 2,60 | -1,52% | - |
| 05.06.2026 | 2,64 | 2,65 | 2,63 | 2,64 | 0,00% | - |
| 04.06.2026 | 2,65 | 2,69 | 2,64 | 2,64 | -0,75% | - |