2,350€
3,30%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |