19,800€
0,51%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,75 | 19,80 | 19,03 | 19,75 | 0,25% | 50,00 |
| 24.07.2025 | 20,00 | 20,28 | 19,03 | 19,70 | -1,25% | 56,00 |
| 23.07.2025 | 19,80 | 19,95 | 19,10 | 19,95 | 1,01% | - |
| 22.07.2025 | 19,73 | 20,00 | 19,10 | 19,75 | 0,38% | - |
| 21.07.2025 | 19,75 | 19,85 | 19,18 | 19,68 | -0,13% | 50,00 |
| 18.07.2025 | 19,75 | 19,90 | 19,05 | 19,70 | -1,38% | 70,00 |
| 17.07.2025 | 19,45 | 20,90 | 18,83 | 19,98 | 2,83% | 53,00 |
| 16.07.2025 | 19,35 | 19,43 | 18,73 | 19,43 | 0,65% | 177,00 |
| 15.07.2025 | 18,80 | 19,33 | 18,58 | 19,30 | 2,93% | 460,00 |
| 14.07.2025 | 18,80 | 18,80 | 18,55 | 18,75 | 0,00% | - |
| 11.07.2025 | 19,28 | 19,28 | 18,33 | 18,75 | -2,47% | 168,00 |
| 10.07.2025 | 19,33 | 19,80 | 18,95 | 19,23 | -0,26% | 273,00 |
| 09.07.2025 | 19,10 | 19,38 | 18,68 | 19,28 | 1,05% | 48,00 |
| 08.07.2025 | 18,80 | 19,25 | 18,65 | 19,08 | -0,78% | - |
| 07.07.2025 | 19,15 | 19,38 | 18,18 | 19,23 | 0,65% | - |
| 04.07.2025 | 19,25 | 19,25 | 18,58 | 19,10 | -0,52% | - |
| 03.07.2025 | 18,88 | 19,35 | 18,08 | 19,20 | -0,13% | - |
| 02.07.2025 | 19,25 | 19,45 | 18,18 | 19,23 | 0,79% | - |
| 01.07.2025 | 19,28 | 19,70 | 18,63 | 19,08 | -0,78% | - |
| 30.06.2025 | 19,23 | 19,68 | 18,00 | 19,23 | 0,13% | - |
| 27.06.2025 | 19,28 | 19,28 | 18,45 | 19,20 | -0,52% | - |
| 26.06.2025 | 19,08 | 19,30 | 18,55 | 19,30 | 1,45% | - |
| 25.06.2025 | 19,25 | 19,25 | 18,50 | 19,03 | -1,04% | - |
| 24.06.2025 | 18,90 | 19,23 | 18,18 | 19,23 | 1,72% | - |
| 23.06.2025 | 18,78 | 19,10 | 18,35 | 18,90 | 0,93% | 135,00 |
| 20.06.2025 | 18,75 | 19,08 | 18,03 | 18,73 | -0,13% | 70,00 |
| 19.06.2025 | 18,85 | 19,03 | 18,70 | 18,75 | -0,27% | - |
| 18.06.2025 | 18,95 | 19,40 | 18,70 | 18,80 | -0,40% | 300,00 |
| 17.06.2025 | 18,28 | 18,88 | 17,45 | 18,88 | 3,00% | - |
| 16.06.2025 | 18,38 | 18,58 | 18,20 | 18,33 | -0,14% | 34,00 |
| 13.06.2025 | 17,73 | 18,35 | 17,43 | 18,35 | 3,09% | 155,00 |
| 12.06.2025 | 18,65 | 18,78 | 17,18 | 17,80 | -5,07% | 300,00 |
| 11.06.2025 | 18,48 | 19,13 | 18,20 | 18,75 | 1,63% | - |
| 10.06.2025 | 18,35 | 18,68 | 18,13 | 18,45 | 0,54% | - |
| 09.06.2025 | 18,45 | 18,70 | 17,73 | 18,35 | -0,27% | - |
| 06.06.2025 | 18,58 | 18,85 | 17,75 | 18,40 | -0,67% | - |
| 05.06.2025 | 17,58 | 20,15 | 17,35 | 18,53 | 5,56% | - |
| 04.06.2025 | 17,35 | 17,70 | 17,30 | 17,55 | 1,45% | - |
| 03.06.2025 | 16,83 | 17,70 | 16,40 | 17,30 | 3,13% | - |
| 02.06.2025 | 16,30 | 16,85 | 15,43 | 16,78 | 2,29% | - |
| 30.05.2025 | 16,45 | 16,45 | 15,80 | 16,40 | -0,30% | - |
| 29.05.2025 | 16,55 | 16,70 | 16,23 | 16,45 | -0,60% | - |
| 28.05.2025 | 15,38 | 16,80 | 15,38 | 16,55 | 7,64% | - |
| 27.05.2025 | 15,25 | 15,40 | 15,15 | 15,38 | 0,65% | 205,00 |
| 26.05.2025 | 14,23 | 15,40 | 14,23 | 15,28 | 6,45% | - |
| 23.05.2025 | 13,88 | 15,75 | 13,83 | 14,35 | 3,42% | - |
| 22.05.2025 | 12,88 | 14,18 | 12,65 | 13,88 | 7,77% | 200,00 |
| 21.05.2025 | 12,28 | 13,08 | 12,10 | 12,88 | 5,10% | - |
| 20.05.2025 | 12,23 | 12,33 | 12,00 | 12,25 | 0,62% | - |
| 19.05.2025 | 12,45 | 12,48 | 11,93 | 12,18 | -2,79% | - |
| 16.05.2025 | 12,48 | 12,75 | 12,10 | 12,53 | 0,60% | - |
| 15.05.2025 | 12,23 | 12,68 | 12,00 | 12,45 | 1,84% | - |
| 14.05.2025 | 11,93 | 12,40 | 11,68 | 12,23 | 2,73% | 300,00 |
| 13.05.2025 | 12,28 | 12,35 | 11,68 | 11,90 | -1,86% | - |
| 12.05.2025 | 12,13 | 12,25 | 12,00 | 12,13 | 0,21% | - |
| 09.05.2025 | 12,03 | 12,25 | 11,55 | 12,10 | 0,83% | - |
| 08.05.2025 | 12,03 | 12,38 | 11,60 | 12,00 | 0,84% | - |
| 07.05.2025 | 11,90 | 11,98 | 11,48 | 11,90 | 0,21% | - |
| 06.05.2025 | 12,10 | 12,10 | 11,48 | 11,88 | -1,66% | - |
| 05.05.2025 | 12,13 | 12,13 | 11,75 | 12,08 | 0,42% | - |
| 02.05.2025 | 11,95 | 12,10 | 11,73 | 12,03 | 1,05% | - |
| 30.04.2025 | 12,13 | 12,25 | 11,70 | 11,90 | -1,45% | - |
| 29.04.2025 | 12,28 | 12,33 | 11,73 | 12,08 | -1,02% | - |
| 28.04.2025 | 12,28 | 12,43 | 12,10 | 12,20 | -0,41% | - |
| 25.04.2025 | 12,18 | 12,40 | 11,90 | 12,25 | 0,82% | - |
| 24.04.2025 | 12,08 | 12,38 | 11,43 | 12,15 | 0,83% | - |
| 23.04.2025 | 11,80 | 12,13 | 11,63 | 12,05 | 2,34% | - |
| 22.04.2025 | 11,90 | 12,30 | 11,75 | 11,78 | -0,84% | - |
| 17.04.2025 | 12,15 | 12,18 | 11,28 | 11,88 | -2,06% | - |
| 16.04.2025 | 12,45 | 12,48 | 11,60 | 12,13 | 2,97% | 1,00 |
| 15.04.2025 | 12,93 | 13,05 | 10,84 | 11,78 | -8,90% | 50,00 |
| 14.04.2025 | 12,90 | 13,18 | 12,58 | 12,93 | 0,39% | - |
| 11.04.2025 | 13,58 | 13,58 | 12,53 | 12,88 | -4,98% | 3,00 |
| 10.04.2025 | 13,65 | 14,03 | 13,25 | 13,55 | 0,56% | - |
| 09.04.2025 | 13,40 | 14,03 | 12,90 | 13,48 | 0,75% | 71,00 |
| 08.04.2025 | 12,98 | 13,48 | 12,93 | 13,38 | 3,08% | - |
| 07.04.2025 | 13,15 | 13,33 | 12,60 | 12,98 | -2,44% | - |
| 04.04.2025 | 13,30 | 13,65 | 12,95 | 13,30 | 0,00% | - |
| 03.04.2025 | 12,53 | 13,75 | 12,53 | 13,30 | 3,91% | - |
| 02.04.2025 | 13,85 | 14,10 | 12,38 | 12,80 | -7,58% | 73,00 |
| 01.04.2025 | 13,80 | 13,85 | 13,40 | 13,85 | 0,54% | - |
| 31.03.2025 | 13,80 | 14,13 | 13,15 | 13,78 | -0,54% | - |
| 28.03.2025 | 13,98 | 14,10 | 13,03 | 13,85 | -0,89% | - |
| 27.03.2025 | 13,85 | 14,13 | 12,70 | 13,98 | 0,90% | 20,00 |
| 26.03.2025 | 13,80 | 14,10 | 13,25 | 13,85 | 0,36% | - |
| 25.03.2025 | 14,00 | 14,08 | 12,75 | 13,80 | -1,78% | - |
| 24.03.2025 | 13,95 | 14,08 | 12,75 | 14,05 | 0,72% | - |
| 21.03.2025 | 13,93 | 14,25 | 12,75 | 13,95 | 0,00% | - |
| 20.03.2025 | 14,05 | 14,25 | 12,95 | 13,95 | -0,71% | 133,00 |
| 19.03.2025 | 14,05 | 14,25 | 12,95 | 14,05 | 0,00% | - |
| 18.03.2025 | 14,20 | 14,28 | 13,25 | 14,05 | -1,06% | - |
| 17.03.2025 | 14,00 | 14,28 | 13,80 | 14,20 | 1,43% | - |
| 14.03.2025 | 13,70 | 14,33 | 12,60 | 14,00 | 2,75% | - |
| 13.03.2025 | 13,58 | 13,63 | 12,58 | 13,63 | 0,37% | - |
| 12.03.2025 | 13,65 | 13,80 | 12,95 | 13,58 | -0,37% | - |
| 11.03.2025 | 13,68 | 13,85 | 13,60 | 13,63 | 0,00% | - |
| 10.03.2025 | 13,50 | 13,85 | 13,48 | 13,63 | 1,11% | - |
| 07.03.2025 | 13,65 | 13,83 | 13,25 | 13,48 | -1,28% | - |
| 06.03.2025 | 13,58 | 13,85 | 13,13 | 13,65 | 0,55% | - |
| 05.03.2025 | 13,40 | 13,68 | 13,00 | 13,58 | 1,69% | 75,00 |