10,900€
3,81%
Echtzeit-Aktienkurs MARINOMED BIOTECH AG INH.
Bid:
Ask:
Aktienkurse zur MARINOMED BIOTECH AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,00 | 11,00 | 7,00 | 9,35 | -17,62% | 569,00 |
| 04.05.2026 | 12,60 | 12,70 | 10,68 | 11,35 | -9,92% | 1.020,00 |
| 30.04.2026 | 12,20 | 12,95 | 12,20 | 12,60 | -2,33% | - |
| 29.04.2026 | 13,00 | 13,45 | 12,65 | 12,90 | -4,44% | 4.200,00 |
| 28.04.2026 | 13,50 | 13,55 | 12,80 | 13,50 | 3,85% | - |
| 27.04.2026 | 12,80 | 13,55 | 12,75 | 13,00 | -3,70% | 1.750,00 |
| 24.04.2026 | 13,00 | 13,55 | 13,00 | 13,50 | 0,00% | 600,00 |
| 23.04.2026 | 13,00 | 13,75 | 13,00 | 13,50 | -0,74% | 1.875,00 |
| 22.04.2026 | 13,70 | 13,70 | 13,45 | 13,60 | -0,37% | 290,00 |
| 21.04.2026 | 14,10 | 14,10 | 13,55 | 13,65 | -1,80% | 555,00 |
| 20.04.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 17.04.2026 | 13,00 | 13,80 | 13,00 | 13,70 | 0,74% | 2.032,00 |
| 16.04.2026 | 13,00 | 13,60 | 13,00 | 13,60 | 0,00% | 4.500,00 |
| 15.04.2026 | 13,50 | 13,65 | 13,45 | 13,60 | -1,45% | 870,00 |
| 14.04.2026 | 12,90 | 13,95 | 12,90 | 13,80 | 1,47% | - |
| 13.04.2026 | 13,05 | 13,60 | 12,50 | 13,60 | 3,82% | 102,00 |
| 10.04.2026 | 12,70 | 13,65 | 12,60 | 13,10 | -2,24% | - |
| 09.04.2026 | 13,80 | 13,85 | 13,15 | 13,40 | -2,90% | 900,00 |
| 08.04.2026 | 13,95 | 13,95 | 13,10 | 13,80 | -0,72% | - |
| 07.04.2026 | 14,90 | 14,90 | 13,15 | 13,90 | -1,77% | - |
| 02.04.2026 | 13,50 | 14,23 | 13,50 | 14,15 | -0,35% | - |
| 01.04.2026 | 14,30 | 14,33 | 13,85 | 14,20 | -0,70% | 2.500,00 |
| 31.03.2026 | 13,85 | 14,33 | 13,85 | 14,30 | -1,72% | - |
| 30.03.2026 | 13,30 | 14,58 | 13,30 | 14,55 | 3,93% | - |
| 27.03.2026 | 13,20 | 14,08 | 13,20 | 14,00 | 0,72% | 900,00 |
| 26.03.2026 | 12,95 | 13,90 | 12,95 | 13,90 | 1,83% | - |
| 25.03.2026 | 13,05 | 13,85 | 13,05 | 13,65 | -0,73% | - |
| 24.03.2026 | 13,45 | 16,10 | 13,40 | 13,75 | 0,73% | - |
| 23.03.2026 | 14,80 | 15,00 | 12,40 | 13,65 | -7,77% | - |
| 20.03.2026 | 16,50 | 16,50 | 14,68 | 14,80 | -10,30% | 2.100,00 |
| 19.03.2026 | 16,25 | 16,80 | 16,25 | 16,50 | -2,65% | - |
| 18.03.2026 | 16,20 | 16,95 | 16,20 | 16,95 | 0,30% | - |
| 17.03.2026 | 16,70 | 17,35 | 16,70 | 16,90 | -2,87% | - |
| 16.03.2026 | 16,50 | 17,40 | 16,50 | 17,40 | 1,16% | - |
| 13.03.2026 | 16,85 | 17,63 | 16,85 | 17,20 | -1,99% | - |
| 12.03.2026 | 16,50 | 17,63 | 16,15 | 17,55 | 2,03% | - |
| 11.03.2026 | 16,10 | 17,65 | 15,65 | 17,20 | 2,38% | - |
| 10.03.2026 | 16,10 | 16,98 | 16,10 | 16,80 | 0,00% | - |
| 09.03.2026 | 16,83 | 16,83 | 15,70 | 16,80 | 0,00% | - |
| 06.03.2026 | 16,05 | 16,83 | 16,05 | 16,80 | 0,30% | - |
| 05.03.2026 | 14,85 | 17,05 | 14,85 | 16,75 | 7,72% | - |
| 04.03.2026 | 15,30 | 16,58 | 15,30 | 15,55 | -2,81% | - |
| 03.03.2026 | 16,60 | 17,30 | 15,78 | 16,00 | -7,51% | 820,00 |
| 02.03.2026 | 17,50 | 17,50 | 16,25 | 17,30 | -1,14% | - |
| 27.02.2026 | 17,45 | 18,35 | 17,33 | 17,50 | -3,58% | - |
| 26.02.2026 | 17,30 | 18,50 | 17,30 | 18,15 | 0,83% | - |
| 25.02.2026 | 17,20 | 18,35 | 17,20 | 18,00 | 0,56% | - |
| 24.02.2026 | 16,95 | 18,35 | 16,95 | 17,90 | 1,42% | - |
| 23.02.2026 | 16,95 | 17,73 | 16,95 | 17,65 | 0,00% | - |
| 20.02.2026 | 17,65 | 17,75 | 17,30 | 17,65 | 0,00% | - |
| 19.02.2026 | 16,95 | 17,75 | 16,95 | 17,65 | 0,00% | - |
| 18.02.2026 | 16,90 | 17,70 | 16,90 | 17,65 | 0,28% | - |
| 17.02.2026 | 16,90 | 17,70 | 16,90 | 17,60 | 0,00% | - |
| 16.02.2026 | 16,70 | 17,75 | 16,70 | 17,60 | 1,15% | - |
| 13.02.2026 | 16,70 | 17,40 | 16,70 | 17,40 | 0,00% | - |
| 12.02.2026 | 16,80 | 17,48 | 16,80 | 17,40 | -0,57% | - |
| 11.02.2026 | 16,75 | 17,90 | 16,75 | 17,50 | 0,29% | - |
| 10.02.2026 | 16,65 | 17,48 | 16,65 | 17,45 | 0,58% | - |
| 09.02.2026 | 16,85 | 17,78 | 16,85 | 17,35 | -1,14% | - |
| 06.02.2026 | 17,40 | 18,00 | 17,40 | 17,55 | -1,40% | 1.513,00 |
| 05.02.2026 | 17,15 | 17,83 | 17,15 | 17,80 | -0,28% | - |
| 04.02.2026 | 17,10 | 18,13 | 17,10 | 17,85 | 0,28% | - |
| 03.02.2026 | 17,30 | 17,98 | 17,30 | 17,80 | -1,11% | - |
| 02.02.2026 | 18,00 | 18,80 | 17,28 | 18,00 | 0,00% | - |
| 30.01.2026 | 17,10 | 18,10 | 17,10 | 18,00 | 1,12% | - |
| 29.01.2026 | 17,80 | 18,23 | 17,78 | 17,80 | -2,47% | 17,00 |
| 28.01.2026 | 18,53 | 18,70 | 18,23 | 18,25 | 0,00% | - |
| 27.01.2026 | 17,45 | 18,25 | 17,45 | 18,25 | 0,55% | - |
| 26.01.2026 | 17,85 | 18,63 | 17,85 | 18,15 | -2,16% | - |
| 23.01.2026 | 17,80 | 18,60 | 17,80 | 18,55 | 0,27% | - |
| 22.01.2026 | 17,80 | 18,58 | 17,80 | 18,50 | 0,00% | 50,00 |
| 21.01.2026 | 17,80 | 18,60 | 17,80 | 18,50 | 0,00% | - |
| 20.01.2026 | 18,05 | 18,50 | 18,05 | 18,50 | -1,33% | - |
| 19.01.2026 | 18,30 | 18,85 | 17,70 | 18,75 | 2,46% | - |
| 16.01.2026 | 17,60 | 18,53 | 17,60 | 18,30 | 0,00% | - |
| 15.01.2026 | 17,75 | 18,33 | 17,75 | 18,30 | -0,81% | 190,00 |
| 14.01.2026 | 17,70 | 18,50 | 17,70 | 18,45 | 0,27% | - |
| 13.01.2026 | 17,75 | 18,60 | 17,75 | 18,40 | -0,27% | - |
| 12.01.2026 | 18,40 | 18,73 | 17,68 | 18,45 | 0,27% | - |
| 09.01.2026 | 18,00 | 18,68 | 18,00 | 18,40 | -1,60% | 900,00 |
| 08.01.2026 | 18,55 | 19,30 | 18,03 | 18,70 | -2,86% | - |
| 07.01.2026 | 18,20 | 19,50 | 18,20 | 19,25 | 1,85% | 35,00 |
| 06.01.2026 | 19,10 | 19,10 | 18,10 | 18,90 | -1,05% | - |
| 05.01.2026 | 18,40 | 19,18 | 18,40 | 19,10 | 0,00% | - |
| 02.01.2026 | 18,30 | 19,28 | 18,30 | 19,10 | 0,92% | - |
| 30.12.2025 | 18,80 | 19,13 | 18,00 | 18,93 | 0,66% | 346,00 |
| 29.12.2025 | 19,25 | 19,25 | 18,45 | 18,80 | 0,80% | 1.700,00 |
| 23.12.2025 | 18,73 | 18,83 | 18,35 | 18,65 | -0,53% | - |
| 22.12.2025 | 19,18 | 19,28 | 18,73 | 18,75 | -2,60% | - |
| 19.12.2025 | 19,13 | 19,25 | 18,90 | 19,25 | 0,79% | - |
| 18.12.2025 | 19,13 | 19,13 | 19,05 | 19,10 | 0,00% | - |
| 17.12.2025 | 19,18 | 19,18 | 19,05 | 19,10 | -0,26% | - |
| 16.12.2025 | 19,15 | 19,25 | 19,08 | 19,15 | 0,00% | - |
| 15.12.2025 | 19,28 | 19,35 | 18,60 | 19,15 | 0,26% | 8.700,00 |
| 12.12.2025 | 19,28 | 19,38 | 19,08 | 19,10 | -0,78% | - |
| 11.12.2025 | 19,23 | 19,40 | 19,05 | 19,25 | 0,26% | 4.611,00 |
| 10.12.2025 | 19,43 | 19,50 | 19,18 | 19,20 | -1,54% | - |
| 09.12.2025 | 18,40 | 19,50 | 18,40 | 19,50 | 0,00% | - |
| 08.12.2025 | 19,40 | 19,70 | 19,23 | 19,50 | 0,26% | 477,00 |
| 05.12.2025 | 18,45 | 19,45 | 18,45 | 19,45 | 0,00% | - |