1,624€
1,63%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,43% | - |
| 14.10.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,03% | - |
| 13.10.2025 | 1,69 | 1,71 | 1,64 | 1,66 | -2,01% | - |
| 10.10.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -2,76% | 5.000,00 |
| 09.10.2025 | 1,73 | 1,75 | 1,71 | 1,74 | 0,06% | - |
| 08.10.2025 | 1,76 | 1,78 | 1,71 | 1,74 | -2,20% | - |
| 07.10.2025 | 1,78 | 1,79 | 1,73 | 1,78 | 0,51% | - |
| 06.10.2025 | 1,78 | 1,85 | 1,77 | 1,77 | -0,67% | 20.000,00 |
| 03.10.2025 | 1,77 | 1,80 | 1,73 | 1,78 | 0,74% | - |
| 02.10.2025 | 1,80 | 1,86 | 1,75 | 1,77 | -0,34% | - |
| 01.10.2025 | 1,76 | 1,79 | 1,74 | 1,77 | 1,55% | - |
| 30.09.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 1,40% | - |
| 29.09.2025 | 1,69 | 1,76 | 1,69 | 1,72 | 1,65% | - |
| 26.09.2025 | 1,69 | 1,72 | 1,69 | 1,69 | -0,35% | - |
| 25.09.2025 | 1,77 | 1,79 | 1,70 | 1,70 | -4,98% | - |
| 24.09.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,61% | - |
| 23.09.2025 | 1,85 | 1,87 | 1,80 | 1,80 | -2,60% | - |
| 22.09.2025 | 1,84 | 1,88 | 1,83 | 1,85 | 0,27% | - |
| 19.09.2025 | 1,87 | 1,87 | 1,82 | 1,84 | -1,29% | - |
| 18.09.2025 | 1,89 | 1,90 | 1,84 | 1,87 | -0,59% | - |
| 17.09.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 2,01% | - |
| 16.09.2025 | 1,88 | 1,90 | 1,83 | 1,84 | -2,54% | - |
| 15.09.2025 | 1,91 | 1,95 | 1,88 | 1,89 | -3,77% | - |
| 12.09.2025 | 1,96 | 1,99 | 1,94 | 1,96 | -0,81% | - |
| 11.09.2025 | 2,02 | 2,06 | 1,97 | 1,98 | 0,36% | - |
| 10.09.2025 | 1,94 | 2,00 | 1,94 | 1,97 | 1,55% | - |
| 09.09.2025 | 1,97 | 2,02 | 1,94 | 1,94 | -1,57% | - |
| 08.09.2025 | 1,86 | 1,98 | 1,86 | 1,97 | 6,14% | - |
| 05.09.2025 | 1,88 | 1,92 | 1,84 | 1,86 | -1,33% | - |
| 04.09.2025 | 1,88 | 1,91 | 1,87 | 1,88 | 0,00% | - |
| 03.09.2025 | 1,88 | 1,92 | 1,77 | 1,88 | 0,11% | - |
| 02.09.2025 | 2,18 | 2,33 | 1,85 | 1,88 | -14,08% | - |
| 01.09.2025 | 2,10 | 2,21 | 2,10 | 2,19 | 3,21% | - |
| 29.08.2025 | 2,16 | 2,19 | 2,11 | 2,12 | -1,53% | - |
| 28.08.2025 | 2,27 | 2,30 | 2,15 | 2,15 | -4,94% | - |
| 27.08.2025 | 2,32 | 2,35 | 2,27 | 2,27 | -2,58% | - |
| 26.08.2025 | 2,44 | 2,44 | 2,32 | 2,33 | -3,73% | - |
| 25.08.2025 | 2,42 | 2,45 | 2,41 | 2,42 | -0,33% | - |
| 22.08.2025 | 2,42 | 2,46 | 2,40 | 2,42 | -0,21% | - |
| 21.08.2025 | 2,45 | 2,51 | 2,42 | 2,43 | -0,61% | - |
| 20.08.2025 | 2,44 | 2,47 | 2,42 | 2,44 | -0,08% | - |
| 19.08.2025 | 2,46 | 2,48 | 2,41 | 2,45 | -0,81% | - |
| 18.08.2025 | 2,42 | 2,49 | 2,42 | 2,47 | 1,86% | - |
| 15.08.2025 | 2,45 | 2,54 | 2,42 | 2,42 | -1,14% | - |
| 14.08.2025 | 2,58 | 2,59 | 2,45 | 2,45 | -3,43% | - |
| 13.08.2025 | 2,47 | 2,63 | 2,47 | 2,54 | 3,05% | - |
| 12.08.2025 | 2,40 | 2,50 | 2,40 | 2,46 | 2,50% | - |
| 11.08.2025 | 2,48 | 2,51 | 2,35 | 2,40 | -3,03% | - |
| 08.08.2025 | 2,48 | 2,52 | 2,46 | 2,48 | 0,49% | - |
| 07.08.2025 | 2,44 | 2,50 | 2,40 | 2,46 | 1,23% | - |
| 06.08.2025 | 2,47 | 2,53 | 2,43 | 2,43 | -1,30% | 450,00 |
| 05.08.2025 | 2,29 | 2,52 | 2,28 | 2,47 | 8,45% | - |
| 04.08.2025 | 2,28 | 2,34 | 2,27 | 2,27 | -0,09% | - |
| 01.08.2025 | 2,36 | 2,38 | 2,28 | 2,28 | -4,33% | - |
| 31.07.2025 | 2,37 | 2,43 | 2,34 | 2,38 | 0,34% | - |
| 30.07.2025 | 2,36 | 2,41 | 2,33 | 2,37 | 0,51% | - |
| 29.07.2025 | 2,46 | 2,56 | 2,36 | 2,36 | -3,76% | 4.500,00 |
| 28.07.2025 | 2,36 | 2,47 | 2,36 | 2,45 | 3,81% | - |
| 25.07.2025 | 2,32 | 2,42 | 2,32 | 2,36 | 0,73% | - |
| 24.07.2025 | 2,16 | 2,36 | 2,16 | 2,34 | 8,47% | - |
| 23.07.2025 | 2,12 | 2,19 | 2,11 | 2,16 | 0,33% | - |
| 22.07.2025 | 2,01 | 2,15 | 1,99 | 2,15 | 6,22% | - |
| 21.07.2025 | 1,70 | 2,07 | 1,69 | 2,03 | 19,59% | - |
| 18.07.2025 | 1,73 | 1,75 | 1,68 | 1,70 | -2,14% | - |
| 17.07.2025 | 1,75 | 1,79 | 1,73 | 1,73 | -0,80% | - |
| 16.07.2025 | 1,76 | 1,77 | 1,74 | 1,75 | 0,06% | - |
| 15.07.2025 | 1,74 | 1,79 | 1,74 | 1,75 | -0,17% | - |
| 14.07.2025 | 1,70 | 1,77 | 1,69 | 1,75 | 1,16% | - |
| 11.07.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,36% | 60.000,00 |
| 10.07.2025 | 1,69 | 1,80 | 1,69 | 1,79 | 5,49% | - |
| 09.07.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,47% | - |
| 08.07.2025 | 1,69 | 1,72 | 1,66 | 1,70 | 1,37% | - |
| 07.07.2025 | 1,72 | 1,73 | 1,68 | 1,68 | -2,55% | - |
| 04.07.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -0,29% | - |
| 03.07.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 5,43% | - |
| 02.07.2025 | 1,63 | 1,66 | 1,61 | 1,64 | 0,74% | - |
| 01.07.2025 | 1,59 | 1,65 | 1,58 | 1,63 | 1,56% | - |
| 30.06.2025 | 1,58 | 1,63 | 1,57 | 1,60 | 1,58% | - |
| 27.06.2025 | 1,61 | 1,63 | 1,58 | 1,58 | -1,80% | - |
| 26.06.2025 | 1,45 | 1,62 | 1,45 | 1,61 | 7,78% | - |
| 25.06.2025 | 1,48 | 1,53 | 1,46 | 1,49 | 1,15% | 2.000,00 |
| 24.06.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 2,79% | - |
| 23.06.2025 | 1,40 | 1,50 | 1,40 | 1,43 | 2,14% | - |
| 20.06.2025 | 1,40 | 1,44 | 1,39 | 1,40 | 0,86% | - |
| 19.06.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -1,28% | - |
| 18.06.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 1,37% | - |
| 17.06.2025 | 1,39 | 1,42 | 1,38 | 1,39 | 0,14% | - |
| 16.06.2025 | 1,40 | 1,45 | 1,38 | 1,39 | -1,98% | - |
| 13.06.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -1,32% | - |
| 12.06.2025 | 1,48 | 1,49 | 1,41 | 1,44 | -3,49% | - |
| 11.06.2025 | 1,43 | 1,50 | 1,43 | 1,49 | 1,78% | - |
| 10.06.2025 | 1,48 | 1,51 | 1,46 | 1,46 | -0,27% | - |
| 09.06.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 3,24% | - |
| 06.06.2025 | 1,42 | 1,45 | 1,41 | 1,42 | -1,05% | - |
| 05.06.2025 | 1,45 | 1,45 | 1,41 | 1,44 | 0,07% | - |
| 04.06.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 0,49% | - |
| 03.06.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,42% | - |
| 02.06.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -2,12% | - |
| 30.05.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -1,55% | - |
| 29.05.2025 | 1,48 | 1,51 | 1,45 | 1,49 | 0,07% | - |