1,213€
-1,70%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,23 | 1,29 | 1,18 | 1,23 | -0,73% | 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% | - |
| 11.02.2025 | 1,57 | 1,62 | 1,55 | 1,56 | -1,21% | - |
| 10.02.2025 | 1,58 | 1,61 | 1,57 | 1,57 | -0,88% | - |
| 07.02.2025 | 1,61 | 1,64 | 1,57 | 1,59 | -2,16% | - |
| 06.02.2025 | 1,65 | 1,69 | 1,61 | 1,62 | -1,34% | - |
| 05.02.2025 | 1,64 | 1,67 | 1,63 | 1,65 | 0,24% | - |
| 04.02.2025 | 1,68 | 1,71 | 1,64 | 1,64 | -2,50% | - |
| 03.02.2025 | 1,77 | 1,77 | 1,67 | 1,68 | -4,16% | - |
| 31.01.2025 | 1,73 | 1,78 | 1,73 | 1,76 | 1,68% | - |
| 30.01.2025 | 1,72 | 1,76 | 1,70 | 1,73 | 0,64% | - |
| 29.01.2025 | 1,75 | 1,80 | 1,70 | 1,72 | -1,38% | - |
| 28.01.2025 | 1,65 | 1,79 | 1,65 | 1,74 | 5,65% | - |
| 27.01.2025 | 1,66 | 1,70 | 1,64 | 1,65 | -1,73% | - |
| 24.01.2025 | 1,70 | 1,71 | 1,64 | 1,68 | -1,35% | - |
| 23.01.2025 | 1,77 | 1,81 | 1,70 | 1,70 | -4,92% | - |
| 22.01.2025 | 1,82 | 1,90 | 1,75 | 1,79 | -1,81% | 3.000,00 |
| 21.01.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 3,12% | - |
| 20.01.2025 | 1,70 | 1,77 | 1,69 | 1,77 | 3,64% | - |
| 17.01.2025 | 1,77 | 1,78 | 1,68 | 1,70 | -3,68% | - |
| 16.01.2025 | 1,74 | 1,80 | 1,73 | 1,77 | 2,02% | - |
| 15.01.2025 | 1,68 | 1,75 | 1,61 | 1,73 | 3,03% | - |
| 14.01.2025 | 1,72 | 1,83 | 1,68 | 1,68 | -1,87% | 12.500,00 |
| 13.01.2025 | 1,55 | 1,97 | 1,55 | 1,71 | 10,01% | - |
| 10.01.2025 | 1,58 | 1,61 | 1,56 | 1,56 | -1,39% | - |
| 09.01.2025 | 1,54 | 1,61 | 1,53 | 1,58 | 1,94% | - |
| 08.01.2025 | 1,64 | 1,68 | 1,54 | 1,55 | -5,26% | 900,00 |
| 07.01.2025 | 1,62 | 1,70 | 1,61 | 1,64 | 0,86% | - |
| 06.01.2025 | 1,58 | 1,68 | 1,58 | 1,62 | 2,53% | 2.250,00 |
| 03.01.2025 | 1,56 | 1,63 | 1,56 | 1,58 | 1,35% | - |
| 02.01.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 3,58% | 1.250,00 |
| 30.12.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -2,33% | 300,00 |
| 27.12.2024 | 1,62 | 1,63 | 1,54 | 1,54 | -1,97% | - |
| 23.12.2024 | 1,74 | 1,76 | 1,54 | 1,57 | -10,77% | - |
| 20.12.2024 | 1,68 | 1,77 | 1,66 | 1,76 | 4,69% | - |
| 19.12.2024 | 1,75 | 1,76 | 1,66 | 1,69 | -3,82% | 35.000,00 |
| 18.12.2024 | 1,88 | 1,88 | 1,72 | 1,75 | -6,76% | - |
| 17.12.2024 | 1,90 | 1,93 | 1,88 | 1,88 | -0,37% | - |
| 16.12.2024 | 1,87 | 1,94 | 1,85 | 1,89 | 1,84% | 2.500,00 |
| 13.12.2024 | 1,88 | 1,93 | 1,82 | 1,85 | -1,70% | - |
| 12.12.2024 | 1,88 | 1,96 | 1,86 | 1,88 | 1,02% | - |
| 11.12.2024 | 1,79 | 1,89 | 1,78 | 1,87 | 3,50% | - |
| 10.12.2024 | 1,75 | 1,82 | 1,72 | 1,80 | 3,03% | - |
| 09.12.2024 | 1,80 | 1,86 | 1,74 | 1,75 | -4,01% | 10.940,00 |
| 06.12.2024 | 1,87 | 1,90 | 1,76 | 1,82 | -2,72% | - |
| 05.12.2024 | 1,85 | 1,91 | 1,85 | 1,87 | 0,92% | - |
| 04.12.2024 | 1,90 | 1,90 | 1,79 | 1,86 | -1,01% | - |
| 03.12.2024 | 1,88 | 1,94 | 1,85 | 1,88 | -0,42% | - |
| 02.12.2024 | 1,95 | 2,02 | 1,87 | 1,88 | -3,93% | 4.500,00 |
| 29.11.2024 | 1,77 | 1,97 | 1,77 | 1,96 | 8,71% | - |
| 28.11.2024 | 1,72 | 1,93 | 1,72 | 1,80 | 4,83% | 7.000,00 |
| 27.11.2024 | 1,65 | 1,73 | 1,63 | 1,72 | 4,50% | 800,00 |
| 26.11.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,37% | - |
| 25.11.2024 | 1,56 | 1,64 | 1,55 | 1,64 | 4,86% | - |
| 22.11.2024 | 1,50 | 1,59 | 1,48 | 1,56 | 4,27% | - |
| 21.11.2024 | 1,49 | 1,51 | 1,46 | 1,50 | 0,47% | - |
| 20.11.2024 | 1,52 | 1,60 | 1,47 | 1,49 | -6,34% | - |
| 19.11.2024 | 1,51 | 1,59 | 1,48 | 1,59 | 6,13% | 1.950,00 |
| 18.11.2024 | 1,58 | 1,60 | 1,45 | 1,50 | -5,48% | - |
| 15.11.2024 | 1,69 | 1,71 | 1,58 | 1,59 | -6,47% | - |
| 14.11.2024 | 1,72 | 1,75 | 1,70 | 1,70 | -1,39% | - |
| 13.11.2024 | 1,66 | 1,73 | 1,64 | 1,72 | 3,17% | 7.200,00 |
| 12.11.2024 | 1,67 | 1,72 | 1,65 | 1,67 | -0,83% | - |
| 11.11.2024 | 1,63 | 1,79 | 1,63 | 1,68 | 3,38% | - |