13,875€
-0,36%
Echtzeit-Aktienkurs MARINOMED BIOTECH AG INH.
Bid:
Ask:
Aktienkurse zur MARINOMED BIOTECH AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,93 | 13,95 | 13,55 | 13,83 | -0,72% | - |
| 20.02.2025 | 13,85 | 14,28 | 13,65 | 13,93 | 0,72% | 45,00 |
| 19.02.2025 | 13,63 | 14,18 | 13,30 | 13,83 | 1,47% | 29,00 |
| 18.02.2025 | 13,63 | 13,78 | 13,28 | 13,63 | 0,00% | - |
| 17.02.2025 | 13,73 | 13,80 | 13,38 | 13,63 | -0,73% | - |
| 14.02.2025 | 13,88 | 14,08 | 13,45 | 13,73 | -1,26% | - |
| 13.02.2025 | 14,03 | 14,03 | 13,80 | 13,90 | -0,36% | - |
| 12.02.2025 | 13,88 | 14,10 | 13,50 | 13,95 | 0,54% | 25,00 |
| 11.02.2025 | 13,63 | 13,88 | 13,30 | 13,88 | 1,83% | - |
| 10.02.2025 | 13,98 | 14,10 | 13,08 | 13,63 | -2,15% | 77,00 |
| 07.02.2025 | 13,88 | 14,00 | 13,45 | 13,93 | 0,36% | 50,00 |
| 06.02.2025 | 13,78 | 13,93 | 13,53 | 13,88 | 0,91% | 12,00 |
| 05.02.2025 | 13,58 | 13,98 | 13,08 | 13,75 | 0,92% | 11,00 |
| 04.02.2025 | 13,45 | 13,65 | 12,98 | 13,63 | 1,30% | 39,00 |
| 03.02.2025 | 13,80 | 13,80 | 12,68 | 13,45 | -2,89% | - |
| 31.01.2025 | 13,60 | 14,15 | 13,60 | 13,85 | 0,00% | - |
| 30.01.2025 | 13,63 | 14,08 | 13,43 | 13,85 | 1,65% | - |
| 29.01.2025 | 13,93 | 14,75 | 13,45 | 13,63 | -1,98% | - |
| 28.01.2025 | 14,08 | 14,38 | 13,60 | 13,90 | -1,24% | - |
| 27.01.2025 | 13,58 | 14,45 | 13,58 | 14,08 | 2,93% | - |
| 24.01.2025 | 14,08 | 14,53 | 13,48 | 13,68 | -2,84% | - |
| 23.01.2025 | 14,85 | 14,88 | 14,03 | 14,08 | -5,22% | - |
| 22.01.2025 | 14,93 | 14,93 | 14,18 | 14,85 | -0,17% | - |
| 21.01.2025 | 14,13 | 15,48 | 14,13 | 14,88 | 4,94% | - |
| 20.01.2025 | 14,68 | 14,73 | 13,50 | 14,18 | -3,41% | 11,00 |
| 17.01.2025 | 14,18 | 14,70 | 13,83 | 14,68 | 3,53% | 50,00 |
| 16.01.2025 | 13,95 | 14,55 | 13,95 | 14,18 | 1,25% | 1,00 |
| 15.01.2025 | 14,08 | 14,38 | 13,68 | 14,00 | -0,53% | - |
| 14.01.2025 | 13,83 | 14,90 | 13,70 | 14,08 | 2,18% | - |
| 13.01.2025 | 13,68 | 14,13 | 13,48 | 13,78 | 0,73% | - |
| 10.01.2025 | 13,98 | 14,65 | 13,40 | 13,68 | -2,15% | - |
| 09.01.2025 | 14,18 | 14,68 | 13,20 | 13,98 | -1,58% | - |
| 08.01.2025 | 14,63 | 14,93 | 13,33 | 14,20 | -2,91% | - |
| 07.01.2025 | 14,10 | 15,38 | 14,05 | 14,63 | 3,72% | - |
| 06.01.2025 | 14,40 | 15,00 | 13,38 | 14,10 | -1,91% | - |
| 03.01.2025 | 14,23 | 15,68 | 13,88 | 14,38 | 1,05% | - |
| 02.01.2025 | 14,45 | 15,50 | 14,08 | 14,23 | -1,56% | - |
| 30.12.2024 | 14,80 | 14,98 | 14,18 | 14,45 | -2,69% | - |
| 27.12.2024 | 14,68 | 15,30 | 14,43 | 14,85 | 1,37% | 85,00 |
| 23.12.2024 | 14,83 | 15,53 | 14,08 | 14,65 | -1,01% | 10,00 |
| 20.12.2024 | 14,98 | 15,73 | 14,00 | 14,80 | -1,66% | - |
| 19.12.2024 | 15,48 | 15,68 | 14,35 | 15,05 | -2,43% | - |
| 18.12.2024 | 15,38 | 15,73 | 15,20 | 15,43 | 0,33% | - |
| 17.12.2024 | 15,58 | 15,80 | 15,18 | 15,38 | -1,28% | 45,00 |
| 16.12.2024 | 15,75 | 16,38 | 15,53 | 15,58 | -1,11% | - |
| 13.12.2024 | 16,40 | 16,98 | 14,75 | 15,75 | -3,96% | - |
| 12.12.2024 | 15,85 | 17,80 | 14,98 | 16,40 | 3,47% | - |
| 11.12.2024 | 16,55 | 17,85 | 14,80 | 15,85 | -4,23% | 140,00 |
| 10.12.2024 | 14,40 | 16,60 | 12,48 | 16,55 | 14,93% | 807,00 |
| 09.12.2024 | 13,45 | 14,45 | 12,93 | 14,40 | 7,06% | - |
| 06.12.2024 | 12,68 | 13,98 | 11,98 | 13,45 | 6,11% | - |
| 05.12.2024 | 11,63 | 12,70 | 11,41 | 12,68 | 9,03% | 2,00 |
| 04.12.2024 | 12,15 | 12,15 | 11,33 | 11,63 | -4,32% | - |
| 03.12.2024 | 11,40 | 12,15 | 10,65 | 12,15 | 6,58% | 5,00 |
| 02.12.2024 | 11,08 | 11,93 | 10,49 | 11,40 | 3,17% | - |
| 29.11.2024 | 11,08 | 11,08 | 11,05 | 11,05 | 2,79% | - |
| 28.11.2024 | 10,51 | 12,18 | 10,22 | 10,75 | 2,28% | 59,00 |
| 27.11.2024 | 9,17 | 11,60 | 9,08 | 10,51 | 14,61% | 91,00 |
| 26.11.2024 | 8,87 | 9,24 | 8,87 | 9,17 | 2,92% | - |
| 25.11.2024 | 8,85 | 8,95 | 8,74 | 8,91 | 1,02% | 212,00 |
| 22.11.2024 | 8,69 | 8,94 | 8,62 | 8,82 | 1,50% | 425,00 |
| 21.11.2024 | 8,70 | 8,86 | 8,63 | 8,69 | -0,23% | - |
| 20.11.2024 | 8,61 | 8,92 | 8,61 | 8,71 | 1,40% | - |
| 19.11.2024 | 8,91 | 8,94 | 8,53 | 8,59 | -3,27% | - |
| 18.11.2024 | 9,34 | 9,36 | 8,50 | 8,88 | -4,93% | 120,00 |
| 15.11.2024 | 9,12 | 9,48 | 8,49 | 9,34 | 2,19% | - |
| 14.11.2024 | 8,24 | 9,23 | 8,07 | 9,14 | 10,65% | - |
| 13.11.2024 | 8,37 | 8,41 | 7,78 | 8,26 | -1,55% | 4,00 |
| 12.11.2024 | 8,13 | 8,40 | 7,94 | 8,39 | 3,20% | 250,00 |
| 11.11.2024 | 7,92 | 8,44 | 7,72 | 8,13 | 2,65% | 35,00 |
| 08.11.2024 | 7,98 | 8,25 | 7,90 | 7,92 | -0,88% | 1.527,00 |
| 07.11.2024 | 7,64 | 8,00 | 7,45 | 7,99 | 4,31% | - |
| 06.11.2024 | 7,82 | 8,45 | 7,45 | 7,66 | -2,67% | - |
| 05.11.2024 | 8,03 | 8,19 | 7,70 | 7,87 | -1,75% | - |
| 04.11.2024 | 8,23 | 8,39 | 7,69 | 8,01 | -2,55% | - |
| 01.11.2024 | 8,25 | 8,64 | 8,04 | 8,22 | -0,48% | - |
| 31.10.2024 | 8,42 | 8,69 | 8,25 | 8,26 | -1,90% | - |
| 30.10.2024 | 8,12 | 8,61 | 8,02 | 8,42 | 3,44% | - |
| 29.10.2024 | 8,16 | 8,56 | 8,02 | 8,14 | -0,12% | - |
| 28.10.2024 | 7,85 | 8,34 | 7,75 | 8,15 | 4,09% | - |
| 25.10.2024 | 7,80 | 8,21 | 7,30 | 7,83 | 0,13% | 2,00 |
| 24.10.2024 | 8,37 | 8,40 | 7,75 | 7,82 | -6,57% | - |
| 23.10.2024 | 8,14 | 8,59 | 7,95 | 8,37 | 2,95% | - |
| 22.10.2024 | 8,16 | 8,46 | 7,81 | 8,13 | -0,37% | - |
| 21.10.2024 | 8,45 | 8,67 | 7,31 | 8,16 | -3,77% | - |
| 18.10.2024 | 8,47 | 8,67 | 8,26 | 8,48 | 0,12% | 21,00 |
| 17.10.2024 | 8,60 | 8,77 | 8,46 | 8,47 | -1,63% | 30,00 |
| 16.10.2024 | 8,55 | 8,85 | 8,35 | 8,61 | 0,58% | - |
| 15.10.2024 | 8,55 | 8,98 | 8,53 | 8,56 | 0,23% | 9,00 |
| 14.10.2024 | 9,13 | 9,19 | 8,53 | 8,54 | -6,36% | 23,00 |
| 11.10.2024 | 9,11 | 9,33 | 9,08 | 9,12 | 0,11% | - |
| 10.10.2024 | 9,05 | 9,30 | 9,03 | 9,11 | 0,89% | - |
| 09.10.2024 | 8,70 | 9,26 | 8,45 | 9,03 | 3,79% | 40,00 |
| 08.10.2024 | 8,66 | 8,90 | 8,52 | 8,70 | -0,11% | - |
| 07.10.2024 | 8,30 | 8,90 | 8,29 | 8,71 | 4,94% | 25,00 |
| 04.10.2024 | 9,03 | 9,23 | 8,30 | 8,30 | -7,88% | - |
| 03.10.2024 | 8,98 | 9,24 | 8,81 | 9,01 | -0,22% | 3,00 |
| 02.10.2024 | 9,04 | 9,48 | 9,01 | 9,03 | -0,11% | - |
| 01.10.2024 | 9,00 | 9,63 | 8,58 | 9,04 | 0,44% | - |
| 30.09.2024 | 8,75 | 9,40 | 8,36 | 9,00 | 3,21% | 10,00 |