0,895€
-3,76%
Echtzeit-Aktienkurs INTERPACE BIOSCIEN.DL-,01
Bid:
Ask:
Aktienkurse zur INTERPACE BIOSCIEN.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 0,94 | 0,95 | 0,94 | 0,94 | 0,81% | - |
| 01.04.2025 | 0,93 | 0,95 | 0,91 | 0,93 | -12,68% | - |
| 31.03.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 13,90% | - |
| 28.03.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -13,63% | - |
| 27.03.2025 | 1,14 | 1,18 | 1,08 | 1,08 | -7,68% | - |
| 26.03.2025 | 1,31 | 1,31 | 1,09 | 1,17 | 1,30% | - |
| 25.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 24.03.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -1,48% | - |
| 21.03.2025 | 1,15 | 1,18 | 1,13 | 1,18 | 3,51% | - |
| 20.03.2025 | 1,20 | 1,27 | 1,14 | 1,14 | 9,62% | - |
| 19.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 18.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -10,53% | - |
| 17.03.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,66% | - |
| 14.03.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -0,66% | - |
| 13.03.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 2,24% | - |
| 12.03.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 11,50% | - |
| 11.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 10.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -8,26% | - |
| 07.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -10,66% | - |
| 06.03.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 20,79% | - |
| 05.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -21,40% | - |
| 04.03.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 12,72% | - |
| 03.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -14,61% | - |
| 28.02.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 27.02.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 26.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,58% | - |
| 25.02.2025 | 1,28 | 1,50 | 1,27 | 1,40 | 8,98% | - |
| 24.02.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 21.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 20.02.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 19.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 18.02.2025 | 1,29 | 1,29 | 1,19 | 1,29 | 14,73% | - |
| 17.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 6,67% | - |
| 14.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -13,22% | - |
| 13.02.2025 | 1,25 | 1,26 | 1,21 | 1,21 | 7,08% | - |
| 12.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -10,32% | - |
| 11.02.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 10.02.2025 | 1,26 | 1,27 | 1,17 | 1,27 | 2,43% | - |
| 07.02.2025 | 1,20 | 1,25 | 1,20 | 1,24 | -1,59% | - |
| 06.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 21,84% | - |
| 05.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -14,17% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 03.02.2025 | 1,19 | 1,22 | 1,18 | 1,21 | 16,99% | - |
| 31.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -12,71% | - |
| 30.01.2025 | 1,27 | 1,27 | 1,18 | 1,18 | 6,31% | - |
| 29.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -9,76% | - |
| 28.01.2025 | 1,26 | 1,26 | 1,13 | 1,23 | 53,75% | - |
| 27.01.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 0,63% | - |
| 24.01.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -2,45% | - |
| 23.01.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -2,98% | - |
| 22.01.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -9,19% | - |
| 21.01.2025 | 0,89 | 0,93 | 0,89 | 0,93 | 14,20% | - |
| 20.01.2025 | 0,81 | 0,81 | 0,81 | 0,81 | -0,61% | - |
| 17.01.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -12,83% | - |
| 16.01.2025 | 0,94 | 0,95 | 0,93 | 0,94 | 10,00% | - |
| 15.01.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 74,18% | - |
| 14.01.2025 | 0,49 | 0,49 | 0,49 | 0,49 | -34,93% | - |
| 13.01.2025 | 0,75 | 0,75 | 0,75 | 0,75 | -69,01% | - |
| 10.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 09.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 10,09% | - |
| 08.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 07.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -12,65% | - |
| 06.01.2025 | 2,57 | 2,57 | 2,43 | 2,45 | -2,39% | - |
| 03.01.2025 | 2,70 | 2,73 | 2,51 | 2,51 | -7,38% | - |
| 02.01.2025 | 2,70 | 2,72 | 2,70 | 2,71 | -0,37% | - |
| 30.12.2024 | 2,72 | 2,73 | 2,71 | 2,72 | 3,42% | - |
| 27.12.2024 | 2,87 | 2,88 | 2,63 | 2,63 | -3,66% | - |
| 23.12.2024 | 2,73 | 2,74 | 2,73 | 2,73 | 0,00% | - |
| 20.12.2024 | 2,67 | 2,74 | 2,65 | 2,73 | 3,02% | - |
| 19.12.2024 | 2,45 | 2,66 | 2,45 | 2,65 | -2,93% | - |
| 18.12.2024 | 2,71 | 2,73 | 2,71 | 2,73 | 9,20% | - |
| 17.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -20,89% | - |
| 13.12.2024 | 2,54 | 3,16 | 2,54 | 3,16 | 10,10% | - |
| 12.12.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 3,24% | - |
| 11.12.2024 | 2,80 | 2,80 | 2,76 | 2,78 | 12,10% | - |
| 10.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 09.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 06.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 05.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 04.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -9,75% | - |
| 03.12.2024 | 3,05 | 3,10 | 2,40 | 2,77 | 0,36% | - |
| 02.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 29.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -11,04% | - |
| 28.11.2024 | 3,08 | 3,10 | 3,08 | 3,08 | 16,67% | - |
| 27.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 9,09% | - |
| 26.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 25.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -8,55% | - |
| 22.11.2024 | 2,64 | 2,69 | 2,62 | 2,69 | 2,28% | - |
| 21.11.2024 | 2,65 | 2,65 | 2,57 | 2,63 | -0,75% | - |
| 20.11.2024 | 2,58 | 2,65 | 2,58 | 2,65 | 6,85% | - |
| 19.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 18.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -11,72% | - |
| 15.11.2024 | 3,03 | 3,04 | 2,84 | 2,90 | -3,01% | - |
| 14.11.2024 | 3,20 | 3,20 | 2,99 | 2,99 | -2,92% | - |
| 13.11.2024 | 2,94 | 3,13 | 2,87 | 3,08 | 6,94% | - |
| 12.11.2024 | 2,88 | 2,89 | 2,83 | 2,88 | -7,69% | - |
| 11.11.2024 | 3,17 | 3,17 | 3,08 | 3,12 | -0,95% | - |
| 08.11.2024 | 3,21 | 3,23 | 3,13 | 3,15 | 3,28% | - |
| 07.11.2024 | 3,12 | 3,12 | 2,96 | 3,05 | 13,81% | - |