1,700€
1,80%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
28.05.2025 | 1,58 | 1,58 | 1,47 | 1,49 | -5,41% | 1.300,00 |
27.05.2025 | 1,52 | 1,60 | 1,51 | 1,57 | 3,56% | - |
26.05.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,53% | - |
23.05.2025 | 1,50 | 1,56 | 1,48 | 1,51 | 1,75% | - |
22.05.2025 | 1,48 | 1,51 | 1,46 | 1,48 | 0,14% | - |
21.05.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 0,95% | - |
20.05.2025 | 1,44 | 1,49 | 1,44 | 1,47 | 1,52% | - |
19.05.2025 | 1,51 | 1,52 | 1,42 | 1,45 | -5,00% | - |
16.05.2025 | 1,52 | 1,54 | 1,51 | 1,52 | 0,40% | - |
15.05.2025 | 1,54 | 1,56 | 1,50 | 1,52 | -0,20% | - |
14.05.2025 | 1,58 | 1,62 | 1,51 | 1,52 | -3,68% | 1.500,00 |
13.05.2025 | 1,60 | 1,65 | 1,57 | 1,58 | -1,68% | - |
12.05.2025 | 1,53 | 1,63 | 1,53 | 1,60 | 4,98% | - |
09.05.2025 | 1,53 | 1,61 | 1,52 | 1,53 | -1,29% | - |
08.05.2025 | 1,41 | 1,58 | 1,40 | 1,55 | 10,42% | - |
07.05.2025 | 1,47 | 1,49 | 1,40 | 1,40 | -4,43% | - |
06.05.2025 | 1,43 | 1,57 | 1,43 | 1,47 | 0,55% | - |
05.05.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,28% | - |
02.05.2025 | 1,46 | 1,49 | 1,44 | 1,45 | 4,45% | - |
30.04.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -0,14% | - |
29.04.2025 | 1,40 | 1,41 | 1,37 | 1,39 | 0,00% | - |
28.04.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -1,55% | - |
25.04.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -2,41% | - |
24.04.2025 | 1,42 | 1,47 | 1,40 | 1,45 | 1,82% | - |
23.04.2025 | 1,40 | 1,48 | 1,40 | 1,43 | 1,57% | - |
22.04.2025 | 1,38 | 1,43 | 1,34 | 1,40 | 1,45% | - |
17.04.2025 | 1,38 | 1,40 | 1,32 | 1,38 | 1,54% | - |
16.04.2025 | 1,48 | 1,48 | 1,35 | 1,36 | -8,28% | - |
15.04.2025 | 1,43 | 1,51 | 1,43 | 1,49 | 1,02% | - |
14.04.2025 | 1,34 | 1,50 | 1,34 | 1,47 | 10,11% | - |
11.04.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 2,61% | - |
10.04.2025 | 1,23 | 1,38 | 1,23 | 1,30 | -1,59% | - |
09.04.2025 | 1,26 | 1,33 | 1,13 | 1,32 | 4,59% | - |
08.04.2025 | 1,17 | 1,27 | 1,16 | 1,26 | 8,22% | - |
07.04.2025 | 1,22 | 1,23 | 1,16 | 1,17 | -4,26% | - |
04.04.2025 | 1,23 | 1,29 | 1,18 | 1,22 | -1,13% | 3.200,00 |
03.04.2025 | 1,25 | 1,37 | 1,22 | 1,23 | -0,08% | - |
02.04.2025 | 1,24 | 1,25 | 1,21 | 1,24 | -0,88% | - |
01.04.2025 | 1,24 | 1,25 | 1,21 | 1,25 | 0,56% | - |
31.03.2025 | 1,27 | 1,27 | 1,21 | 1,24 | -2,06% | - |
28.03.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,80% | - |
27.03.2025 | 1,24 | 1,27 | 1,23 | 1,26 | 0,97% | - |
26.03.2025 | 1,23 | 1,29 | 1,23 | 1,24 | 0,89% | - |
25.03.2025 | 1,25 | 1,29 | 1,22 | 1,23 | -1,83% | - |
24.03.2025 | 1,34 | 1,35 | 1,22 | 1,26 | -6,48% | - |
21.03.2025 | 1,30 | 1,39 | 1,30 | 1,34 | 2,91% | - |
20.03.2025 | 1,32 | 1,36 | 1,30 | 1,30 | -1,36% | - |
19.03.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -2,51% | - |
18.03.2025 | 1,26 | 1,37 | 1,26 | 1,36 | 4,23% | - |
17.03.2025 | 1,20 | 1,33 | 1,19 | 1,30 | 8,51% | - |
14.03.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -1,88% | - |
13.03.2025 | 1,19 | 1,26 | 1,17 | 1,22 | 3,04% | - |
12.03.2025 | 1,15 | 1,21 | 1,15 | 1,19 | 3,22% | - |
11.03.2025 | 1,10 | 1,19 | 1,10 | 1,15 | 1,41% | - |
10.03.2025 | 1,22 | 1,24 | 1,13 | 1,13 | -6,90% | - |
07.03.2025 | 1,08 | 1,24 | 1,08 | 1,22 | 11,55% | - |
06.03.2025 | 1,10 | 1,12 | 1,07 | 1,09 | -1,09% | - |
05.03.2025 | 1,08 | 1,15 | 1,07 | 1,10 | -0,72% | - |
04.03.2025 | 1,28 | 1,28 | 1,09 | 1,11 | -13,41% | 15.000,00 |
03.03.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -6,83% | - |
28.02.2025 | 1,33 | 1,38 | 1,30 | 1,38 | 3,46% | - |
27.02.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -0,22% | - |
26.02.2025 | 1,32 | 1,39 | 1,32 | 1,33 | 1,29% | - |
25.02.2025 | 1,35 | 1,37 | 1,31 | 1,32 | -2,66% | - |
24.02.2025 | 1,43 | 1,45 | 1,35 | 1,35 | -5,38% | 21.900,00 |
21.02.2025 | 1,61 | 1,61 | 1,43 | 1,43 | -10,96% | - |
20.02.2025 | 1,58 | 1,63 | 1,56 | 1,61 | 1,52% | - |
19.02.2025 | 1,54 | 1,60 | 1,53 | 1,58 | 2,53% | - |
18.02.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,39% | - |
17.02.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,27% | 21.713,00 |
14.02.2025 | 1,57 | 1,60 | 1,56 | 1,57 | 0,13% | 28,00 |
13.02.2025 | 1,57 | 1,60 | 1,55 | 1,57 | 0,19% | - |
12.02.2025 | 1,55 | 1,61 | 1,55 | 1,56 | 0,58% | - |