12,675€
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 12,70 | 12,88 | 12,60 | 12,70 | 0,20% | - |
| 27.06.2024 | 12,58 | 12,68 | 12,55 | 12,68 | 0,60% | 20,00 |
| 26.06.2024 | 12,68 | 12,95 | 12,58 | 12,60 | -0,40% | - |
| 25.06.2024 | 12,88 | 12,90 | 12,55 | 12,65 | -1,75% | - |
| 24.06.2024 | 12,98 | 13,05 | 12,80 | 12,88 | -0,77% | - |
| 21.06.2024 | 12,93 | 13,15 | 12,73 | 12,98 | 0,39% | - |
| 20.06.2024 | 13,03 | 13,10 | 12,75 | 12,93 | -0,58% | - |
| 19.06.2024 | 12,93 | 13,00 | 12,78 | 13,00 | 0,39% | 50,00 |
| 18.06.2024 | 13,03 | 13,08 | 12,80 | 12,95 | -0,77% | - |
| 17.06.2024 | 13,05 | 13,15 | 12,95 | 13,05 | 0,38% | - |
| 14.06.2024 | 12,93 | 13,13 | 12,73 | 13,00 | 0,58% | - |
| 13.06.2024 | 12,93 | 13,23 | 12,78 | 12,93 | -0,19% | - |
| 12.06.2024 | 13,15 | 13,18 | 12,93 | 12,95 | -1,52% | - |
| 11.06.2024 | 13,08 | 13,30 | 12,90 | 13,15 | 0,38% | 35,00 |
| 10.06.2024 | 13,08 | 13,18 | 13,08 | 13,10 | 0,00% | - |
| 07.06.2024 | 13,05 | 13,38 | 12,58 | 13,10 | 0,38% | - |
| 06.06.2024 | 12,98 | 13,25 | 12,70 | 13,05 | 0,58% | 125,00 |
| 05.06.2024 | 13,43 | 13,45 | 12,75 | 12,98 | -3,17% | - |
| 04.06.2024 | 13,45 | 13,48 | 13,35 | 13,40 | -0,37% | 50,00 |
| 03.06.2024 | 14,35 | 14,40 | 13,40 | 13,45 | -6,27% | 230,00 |
| 31.05.2024 | 14,25 | 14,38 | 14,05 | 14,35 | 0,70% | 75,00 |
| 30.05.2024 | 14,40 | 14,40 | 14,20 | 14,25 | -0,87% | - |
| 29.05.2024 | 14,50 | 14,50 | 14,28 | 14,38 | -1,03% | 20,00 |
| 28.05.2024 | 14,55 | 14,55 | 14,33 | 14,53 | -0,17% | - |
| 27.05.2024 | 14,43 | 14,65 | 14,33 | 14,55 | 0,87% | - |
| 24.05.2024 | 14,45 | 14,58 | 14,13 | 14,43 | -0,17% | - |
| 23.05.2024 | 15,28 | 15,30 | 14,38 | 14,45 | -5,25% | - |
| 22.05.2024 | 15,88 | 16,00 | 14,80 | 15,25 | -3,94% | 164,00 |
| 21.05.2024 | 16,25 | 16,43 | 15,70 | 15,88 | -2,46% | - |
| 20.05.2024 | 16,45 | 16,58 | 16,25 | 16,28 | -1,06% | - |
| 17.05.2024 | 16,48 | 16,55 | 16,40 | 16,45 | -0,15% | - |
| 16.05.2024 | 16,65 | 16,65 | 16,48 | 16,48 | -1,05% | - |
| 15.05.2024 | 16,85 | 17,20 | 16,40 | 16,65 | -1,19% | - |
| 14.05.2024 | 16,85 | 16,93 | 16,75 | 16,85 | 0,00% | 30,00 |
| 13.05.2024 | 16,75 | 16,90 | 16,65 | 16,85 | 0,75% | - |
| 10.05.2024 | 16,73 | 16,98 | 16,55 | 16,73 | 0,00% | 50,00 |
| 09.05.2024 | 16,70 | 16,93 | 16,65 | 16,73 | 0,15% | - |
| 08.05.2024 | 17,15 | 17,30 | 16,65 | 16,70 | -2,62% | - |
| 07.05.2024 | 16,83 | 17,18 | 16,83 | 17,15 | 1,93% | - |
| 06.05.2024 | 16,95 | 16,98 | 16,38 | 16,83 | -0,74% | - |
| 03.05.2024 | 16,73 | 17,00 | 16,45 | 16,95 | 1,35% | - |
| 02.05.2024 | 16,85 | 16,88 | 16,33 | 16,73 | -0,59% | - |
| 30.04.2024 | 16,60 | 17,33 | 16,20 | 16,83 | 1,36% | - |
| 29.04.2024 | 17,45 | 17,50 | 16,60 | 16,60 | -4,73% | - |
| 26.04.2024 | 17,70 | 17,98 | 17,03 | 17,43 | -1,97% | - |
| 25.04.2024 | 17,83 | 18,08 | 17,65 | 17,78 | -0,42% | - |
| 24.04.2024 | 18,50 | 18,55 | 17,40 | 17,85 | -3,64% | - |
| 23.04.2024 | 18,70 | 19,15 | 18,08 | 18,53 | -1,07% | - |
| 22.04.2024 | 19,18 | 19,70 | 18,60 | 18,73 | -2,35% | - |
| 19.04.2024 | 19,25 | 19,70 | 19,13 | 19,18 | -1,03% | - |
| 18.04.2024 | 19,13 | 19,90 | 19,05 | 19,38 | 1,44% | 17,00 |
| 17.04.2024 | 19,30 | 19,50 | 19,05 | 19,10 | -1,04% | - |
| 16.04.2024 | 19,73 | 19,73 | 18,73 | 19,30 | -2,03% | 20,00 |
| 15.04.2024 | 19,83 | 19,85 | 19,70 | 19,70 | -0,25% | 10,00 |
| 12.04.2024 | 19,90 | 20,13 | 19,68 | 19,75 | -0,75% | - |
| 11.04.2024 | 19,80 | 19,98 | 19,80 | 19,90 | 0,63% | - |
| 10.04.2024 | 20,45 | 20,50 | 19,75 | 19,78 | -3,30% | 100,00 |
| 09.04.2024 | 20,00 | 20,45 | 19,93 | 20,45 | 2,25% | - |
| 08.04.2024 | 20,55 | 20,75 | 19,30 | 20,00 | -2,68% | - |
| 05.04.2024 | 21,50 | 21,55 | 20,40 | 20,55 | -4,20% | - |
| 04.04.2024 | 21,30 | 21,55 | 21,15 | 21,45 | 0,70% | 187,00 |
| 03.04.2024 | 21,65 | 21,70 | 21,25 | 21,30 | -1,62% | - |
| 02.04.2024 | 21,90 | 21,90 | 21,45 | 21,65 | -1,14% | - |
| 28.03.2024 | 21,35 | 22,15 | 20,95 | 21,90 | 2,34% | 197,00 |
| 27.03.2024 | 20,40 | 21,40 | 20,28 | 21,40 | 4,90% | - |
| 26.03.2024 | 19,78 | 20,45 | 19,58 | 20,40 | 2,90% | - |
| 25.03.2024 | 19,75 | 19,93 | 19,73 | 19,83 | 0,38% | - |
| 22.03.2024 | 19,75 | 20,00 | 19,63 | 19,75 | 0,00% | 3,00 |
| 21.03.2024 | 20,40 | 20,40 | 19,70 | 19,75 | -2,83% | - |
| 20.03.2024 | 19,93 | 20,33 | 19,70 | 20,33 | 1,88% | - |
| 19.03.2024 | 20,28 | 20,28 | 19,75 | 19,95 | -1,60% | 250,00 |
| 18.03.2024 | 20,38 | 20,38 | 20,05 | 20,28 | -0,37% | - |
| 15.03.2024 | 21,05 | 21,30 | 20,03 | 20,35 | -3,33% | - |
| 14.03.2024 | 21,25 | 21,40 | 20,85 | 21,05 | -0,94% | - |
| 13.03.2024 | 21,40 | 21,40 | 21,05 | 21,25 | -0,70% | - |
| 12.03.2024 | 21,40 | 21,95 | 21,20 | 21,40 | 0,00% | 2,00 |
| 11.03.2024 | 21,40 | 21,65 | 21,20 | 21,40 | -0,23% | - |
| 08.03.2024 | 22,50 | 22,55 | 21,40 | 21,45 | -4,67% | - |
| 07.03.2024 | 22,45 | 22,55 | 22,30 | 22,50 | 0,22% | - |
| 06.03.2024 | 22,75 | 22,85 | 22,25 | 22,45 | -1,32% | 14,00 |
| 05.03.2024 | 22,75 | 22,95 | 22,65 | 22,75 | 0,00% | - |
| 04.03.2024 | 23,00 | 23,15 | 22,60 | 22,75 | -1,09% | 115,00 |
| 01.03.2024 | 22,75 | 23,00 | 22,75 | 23,00 | 1,10% | 110,00 |
| 29.02.2024 | 22,55 | 23,05 | 22,55 | 22,75 | 1,11% | 10,00 |
| 28.02.2024 | 22,95 | 23,15 | 22,40 | 22,50 | -1,96% | - |
| 27.02.2024 | 23,10 | 23,20 | 22,70 | 22,95 | -1,08% | 2,00 |
| 26.02.2024 | 23,25 | 23,25 | 22,75 | 23,20 | -0,22% | - |
| 23.02.2024 | 23,25 | 23,35 | 22,55 | 23,25 | 0,00% | 250,00 |
| 22.02.2024 | 24,00 | 24,15 | 22,20 | 23,25 | -2,92% | - |
| 21.02.2024 | 23,85 | 24,30 | 23,75 | 23,95 | 0,42% | 5,00 |
| 20.02.2024 | 24,75 | 24,95 | 23,70 | 23,85 | -3,64% | 60,00 |
| 19.02.2024 | 25,25 | 25,40 | 24,45 | 24,75 | -1,79% | - |
| 16.02.2024 | 24,25 | 25,40 | 24,15 | 25,20 | 3,92% | 15,00 |
| 15.02.2024 | 24,10 | 24,30 | 23,95 | 24,25 | 0,62% | 70,00 |
| 14.02.2024 | 24,50 | 24,60 | 23,90 | 24,10 | -1,63% | 100,00 |
| 13.02.2024 | 24,15 | 24,60 | 23,45 | 24,50 | 1,24% | 16,00 |
| 12.02.2024 | 24,30 | 24,70 | 24,15 | 24,20 | -0,41% | 9,00 |
| 09.02.2024 | 24,80 | 24,95 | 24,15 | 24,30 | -2,02% | - |
| 08.02.2024 | 25,45 | 25,45 | 24,60 | 24,80 | -2,55% | 25,00 |
| 07.02.2024 | 25,50 | 25,55 | 25,25 | 25,45 | 0,00% | - |