1,370€
1,63%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,34 | 1,37 | 1,28 | 1,36 | 0,22% | - |
| 01.04.2026 | 1,29 | 1,37 | 1,29 | 1,36 | 5,83% | - |
| 31.03.2026 | 1,25 | 1,29 | 1,23 | 1,29 | 3,46% | 44.000,00 |
| 30.03.2026 | 1,30 | 1,31 | 1,23 | 1,24 | -4,09% | - |
| 27.03.2026 | 1,36 | 1,38 | 1,30 | 1,30 | -4,71% | - |
| 26.03.2026 | 1,40 | 1,41 | 1,35 | 1,36 | -2,16% | - |
| 25.03.2026 | 1,37 | 1,42 | 1,37 | 1,39 | 1,31% | - |
| 24.03.2026 | 1,36 | 1,38 | 1,31 | 1,37 | 0,66% | - |
| 23.03.2026 | 1,38 | 1,42 | 1,30 | 1,36 | -2,50% | - |
| 20.03.2026 | 1,42 | 1,44 | 1,39 | 1,40 | -0,85% | - |
| 19.03.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -1,61% | - |
| 18.03.2026 | 1,48 | 1,49 | 1,43 | 1,43 | -2,05% | - |
| 17.03.2026 | 1,35 | 1,47 | 1,35 | 1,46 | 7,97% | - |
| 16.03.2026 | 1,36 | 1,38 | 1,33 | 1,36 | 0,52% | - |
| 13.03.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -2,25% | - |
| 12.03.2026 | 1,38 | 1,41 | 1,36 | 1,38 | -1,78% | - |
| 11.03.2026 | 1,39 | 1,42 | 1,34 | 1,40 | 1,52% | - |
| 10.03.2026 | 1,40 | 1,45 | 1,38 | 1,38 | -0,86% | - |
| 09.03.2026 | 1,38 | 1,41 | 1,36 | 1,40 | -1,69% | - |
| 06.03.2026 | 1,45 | 1,47 | 1,40 | 1,42 | -1,87% | - |
| 05.03.2026 | 1,43 | 1,46 | 1,42 | 1,45 | 0,84% | - |
| 04.03.2026 | 1,33 | 1,44 | 1,33 | 1,43 | 6,62% | - |
| 03.03.2026 | 1,34 | 1,35 | 1,30 | 1,35 | -0,59% | - |
| 02.03.2026 | 1,59 | 1,59 | 1,22 | 1,35 | -11,97% | 77.654,00 |
| 27.02.2026 | 1,53 | 1,59 | 1,53 | 1,54 | 0,59% | - |
| 26.02.2026 | 1,56 | 1,57 | 1,51 | 1,53 | -2,49% | - |
| 25.02.2026 | 1,51 | 1,58 | 1,49 | 1,57 | 4,05% | - |
| 24.02.2026 | 1,52 | 1,52 | 1,48 | 1,51 | -0,53% | 95.000,00 |
| 23.02.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -2,51% | - |
| 20.02.2026 | 1,52 | 1,57 | 1,50 | 1,55 | 2,24% | - |
| 19.02.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -1,24% | - |
| 18.02.2026 | 1,52 | 1,56 | 1,50 | 1,54 | 2,26% | 5.950,00 |
| 17.02.2026 | 1,48 | 1,54 | 1,46 | 1,50 | 0,74% | - |
| 16.02.2026 | 1,57 | 1,60 | 1,48 | 1,49 | -3,18% | - |
| 13.02.2026 | 1,57 | 1,57 | 1,49 | 1,54 | -0,77% | 24.100,00 |
| 12.02.2026 | 1,59 | 1,59 | 1,52 | 1,55 | -2,45% | 29.400,00 |
| 11.02.2026 | 1,67 | 1,68 | 1,58 | 1,59 | -4,78% | 1.340,00 |
| 10.02.2026 | 1,63 | 1,71 | 1,63 | 1,67 | 2,83% | - |
| 09.02.2026 | 1,63 | 1,66 | 1,62 | 1,63 | -0,79% | - |
| 06.02.2026 | 1,70 | 1,70 | 1,63 | 1,64 | -2,38% | - |
| 05.02.2026 | 1,77 | 1,77 | 1,66 | 1,68 | -5,14% | - |
| 04.02.2026 | 1,80 | 1,83 | 1,73 | 1,77 | -0,39% | - |
| 03.02.2026 | 1,82 | 1,85 | 1,78 | 1,78 | -2,15% | - |
| 02.02.2026 | 1,80 | 1,82 | 1,78 | 1,82 | -0,33% | - |
| 30.01.2026 | 1,89 | 1,89 | 1,81 | 1,82 | -0,44% | - |
| 29.01.2026 | 1,90 | 1,91 | 1,82 | 1,83 | -3,53% | - |
| 28.01.2026 | 2,01 | 2,01 | 1,87 | 1,90 | -5,01% | - |
| 27.01.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 1,06% | - |
| 26.01.2026 | 1,97 | 1,99 | 1,94 | 1,98 | 0,46% | - |
| 23.01.2026 | 2,00 | 2,02 | 1,97 | 1,97 | -0,81% | - |
| 22.01.2026 | 1,89 | 2,02 | 1,86 | 1,98 | 6,38% | - |
| 21.01.2026 | 1,74 | 1,87 | 1,74 | 1,87 | 8,12% | 6.000,00 |
| 20.01.2026 | 1,75 | 1,75 | 1,68 | 1,73 | -1,77% | - |
| 19.01.2026 | 1,76 | 1,77 | 1,72 | 1,76 | -1,90% | - |
| 16.01.2026 | 1,80 | 1,83 | 1,77 | 1,79 | -1,81% | - |
| 15.01.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 1,11% | 30.000,00 |
| 14.01.2026 | 1,79 | 1,82 | 1,77 | 1,80 | 1,18% | - |
| 13.01.2026 | 1,78 | 1,83 | 1,76 | 1,78 | 0,51% | - |
| 12.01.2026 | 1,61 | 1,84 | 1,60 | 1,77 | 10,19% | 7.200,00 |
| 09.01.2026 | 1,65 | 1,67 | 1,61 | 1,61 | -3,42% | - |
| 08.01.2026 | 1,65 | 1,67 | 1,62 | 1,67 | 1,96% | - |
| 07.01.2026 | 1,61 | 1,67 | 1,60 | 1,63 | 1,62% | 53.750,00 |
| 06.01.2026 | 1,53 | 1,62 | 1,51 | 1,61 | 5,30% | - |
| 05.01.2026 | 1,47 | 1,53 | 1,47 | 1,53 | 2,28% | 3.900,00 |
| 02.01.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 0,07% | - |
| 30.12.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,86% | - |
| 29.12.2025 | 1,67 | 1,67 | 1,47 | 1,51 | -0,07% | - |
| 23.12.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 4,58% | - |
| 22.12.2025 | 1,45 | 1,49 | 1,43 | 1,44 | 0,07% | 20.000,00 |
| 19.12.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -0,28% | - |
| 18.12.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,55% | - |
| 17.12.2025 | 1,44 | 1,45 | 1,40 | 1,42 | 0,50% | - |
| 16.12.2025 | 1,41 | 1,45 | 1,39 | 1,41 | 0,07% | - |
| 15.12.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -5,29% | - |
| 12.12.2025 | 1,49 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 11.12.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 0,81% | - |
| 10.12.2025 | 1,50 | 1,52 | 1,44 | 1,48 | -1,60% | - |
| 09.12.2025 | 1,49 | 1,53 | 1,46 | 1,50 | 2,73% | - |
| 08.12.2025 | 1,44 | 1,52 | 1,44 | 1,46 | 0,76% | - |
| 05.12.2025 | 1,50 | 1,52 | 1,45 | 1,45 | -0,75% | - |
| 04.12.2025 | 1,51 | 1,54 | 1,46 | 1,46 | -2,79% | - |
| 03.12.2025 | 1,46 | 1,53 | 1,44 | 1,51 | 0,60% | - |
| 02.12.2025 | 1,59 | 1,60 | 1,46 | 1,50 | -5,55% | - |
| 01.12.2025 | 1,61 | 1,63 | 1,57 | 1,59 | -2,04% | - |
| 28.11.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 2,02% | - |
| 27.11.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 1,28% | - |
| 26.11.2025 | 1,65 | 1,68 | 1,57 | 1,57 | -5,43% | - |
| 25.11.2025 | 1,54 | 1,72 | 1,54 | 1,66 | 10,11% | - |
| 24.11.2025 | 1,50 | 1,56 | 1,49 | 1,50 | 1,55% | - |
| 21.11.2025 | 1,41 | 1,51 | 1,39 | 1,48 | 6,39% | - |
| 20.11.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -0,36% | - |
| 19.11.2025 | 1,42 | 1,44 | 1,39 | 1,40 | 0,36% | - |
| 18.11.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -4,20% | - |
| 17.11.2025 | 1,49 | 1,51 | 1,44 | 1,45 | -1,89% | - |
| 14.11.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -2,50% | - |
| 13.11.2025 | 1,55 | 1,59 | 1,52 | 1,52 | -2,88% | - |
| 12.11.2025 | 1,59 | 1,61 | 1,55 | 1,56 | -1,76% | - |
| 11.11.2025 | 1,56 | 1,61 | 1,56 | 1,59 | 1,53% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,56 | 1,57 | -3,98% | - |
| 07.11.2025 | 1,52 | 1,64 | 1,52 | 1,63 | 7,72% | 40,00 |