2,029€
-4,65%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 2,16 | 2,16 | 2,07 | 2,11 | -1,95% | 560,00 |
| 27.08.2026 | 2,14 | 2,22 | 2,12 | 2,15 | 0,80% | 12.800,00 |
| 26.08.2026 | 2,09 | 2,15 | 2,05 | 2,14 | 2,10% | - |
| 25.08.2026 | 1,94 | 2,14 | 1,94 | 2,09 | 8,17% | - |
| 24.08.2026 | 1,98 | 2,08 | 1,93 | 1,94 | -0,15% | - |
| 21.08.2026 | 1,86 | 1,98 | 1,82 | 1,94 | 4,70% | 6.289,00 |
| 20.08.2026 | 1,60 | 1,90 | 1,60 | 1,85 | 15,69% | 17.543,00 |
| 19.08.2026 | 1,45 | 1,67 | 1,43 | 1,60 | 10,34% | - |
| 18.08.2026 | 1,47 | 1,49 | 1,43 | 1,45 | -1,69% | - |
| 17.08.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 2,08% | - |
| 14.08.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -3,28% | 40.698,00 |
| 13.08.2026 | 1,51 | 1,55 | 1,48 | 1,49 | -0,40% | 28.500,00 |
| 12.08.2026 | 1,55 | 1,55 | 1,47 | 1,50 | -2,15% | - |
| 11.08.2026 | 1,53 | 1,57 | 1,51 | 1,53 | 0,46% | 7.575,00 |
| 10.08.2026 | 1,44 | 1,54 | 1,44 | 1,53 | 6,71% | 25.500,00 |
| 07.08.2026 | 1,39 | 1,46 | 1,39 | 1,43 | 2,14% | 9.000,00 |
| 06.08.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 1,52% | - |
| 05.08.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -0,79% | 3.915,00 |
| 04.08.2026 | 1,36 | 1,39 | 1,33 | 1,39 | 2,66% | - |
| 03.08.2026 | 1,34 | 1,38 | 1,34 | 1,35 | 1,27% | - |
| 31.07.2026 | 1,35 | 1,38 | 1,33 | 1,34 | -0,30% | - |
| 30.07.2026 | 1,32 | 1,36 | 1,31 | 1,34 | 1,98% | - |
| 29.07.2026 | 1,30 | 1,35 | 1,30 | 1,32 | 2,18% | - |
| 28.07.2026 | 1,29 | 1,33 | 1,27 | 1,29 | -0,77% | - |
| 27.07.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 1,49% | - |
| 24.07.2026 | 1,28 | 1,29 | 1,26 | 1,28 | -0,23% | - |
| 23.07.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -2,95% | - |
| 22.07.2026 | 1,32 | 1,34 | 1,29 | 1,32 | 0,23% | - |
| 21.07.2026 | 1,31 | 1,34 | 1,29 | 1,32 | 1,54% | - |
| 20.07.2026 | 1,34 | 1,35 | 1,29 | 1,30 | -3,35% | - |
| 17.07.2026 | 1,36 | 1,37 | 1,31 | 1,34 | -1,18% | - |
| 16.07.2026 | 1,35 | 1,38 | 1,32 | 1,36 | 0,22% | - |
| 15.07.2026 | 1,39 | 1,40 | 1,32 | 1,36 | -0,73% | 3.300,00 |
| 14.07.2026 | 1,34 | 1,40 | 1,32 | 1,37 | 1,79% | - |
| 13.07.2026 | 1,41 | 1,43 | 1,13 | 1,34 | -5,50% | 20.100,00 |
| 10.07.2026 | 1,41 | 1,45 | 1,39 | 1,42 | 1,50% | 136,00 |
| 09.07.2026 | 1,37 | 1,42 | 1,34 | 1,40 | 3,25% | - |
| 08.07.2026 | 1,42 | 1,42 | 1,32 | 1,35 | -5,18% | - |
| 07.07.2026 | 1,49 | 1,49 | 1,41 | 1,43 | -4,23% | - |
| 06.07.2026 | 1,42 | 1,50 | 1,42 | 1,49 | 5,30% | - |
| 03.07.2026 | 1,46 | 1,47 | 1,40 | 1,42 | -2,88% | - |
| 02.07.2026 | 1,55 | 1,55 | 1,43 | 1,46 | -6,00% | - |
| 01.07.2026 | 1,46 | 1,56 | 1,45 | 1,55 | 6,38% | 3.800,00 |
| 30.06.2026 | 1,44 | 1,48 | 1,41 | 1,46 | 1,53% | - |
| 29.06.2026 | 1,47 | 1,50 | 1,43 | 1,44 | -1,78% | - |
| 26.06.2026 | 1,39 | 1,48 | 1,38 | 1,46 | 4,80% | - |
| 25.06.2026 | 1,36 | 1,42 | 1,35 | 1,40 | 2,95% | - |
| 24.06.2026 | 1,35 | 1,37 | 1,32 | 1,36 | 0,52% | - |
| 23.06.2026 | 1,30 | 1,38 | 1,29 | 1,35 | 2,90% | - |
| 22.06.2026 | 1,36 | 1,37 | 1,31 | 1,31 | -3,89% | - |
| 19.06.2026 | 1,35 | 1,39 | 1,33 | 1,36 | 0,59% | - |
| 18.06.2026 | 1,37 | 1,38 | 1,33 | 1,36 | -0,51% | - |
| 17.06.2026 | 1,39 | 1,40 | 1,32 | 1,36 | -1,59% | - |
| 16.06.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -0,72% | - |
| 15.06.2026 | 1,37 | 1,44 | 1,35 | 1,39 | 2,88% | - |
| 12.06.2026 | 1,45 | 1,45 | 1,35 | 1,36 | -6,36% | - |
| 11.06.2026 | 1,45 | 1,46 | 1,38 | 1,45 | 0,21% | - |
| 10.06.2026 | 1,47 | 1,49 | 1,44 | 1,44 | -2,04% | - |
| 09.06.2026 | 1,54 | 1,55 | 1,46 | 1,47 | -4,10% | - |
| 08.06.2026 | 1,49 | 1,56 | 1,48 | 1,54 | 3,78% | - |
| 05.06.2026 | 1,64 | 1,66 | 1,48 | 1,48 | -9,03% | - |
| 04.06.2026 | 1,59 | 1,65 | 1,55 | 1,63 | 3,30% | - |
| 03.06.2026 | 1,59 | 1,60 | 1,53 | 1,58 | -0,76% | - |
| 02.06.2026 | 1,58 | 1,71 | 1,54 | 1,59 | 0,57% | - |
| 01.06.2026 | 1,68 | 1,69 | 1,57 | 1,58 | -5,39% | - |
| 29.05.2026 | 1,66 | 1,70 | 1,64 | 1,67 | 1,03% | - |
| 28.05.2026 | 1,60 | 1,65 | 1,58 | 1,65 | 3,06% | 4.000,00 |
| 27.05.2026 | 1,56 | 1,64 | 1,55 | 1,60 | 3,09% | - |
| 26.05.2026 | 1,54 | 1,56 | 1,49 | 1,56 | 0,58% | 138.800,00 |
| 25.05.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 2,05% | - |
| 22.05.2026 | 1,49 | 1,55 | 1,48 | 1,52 | 1,95% | - |
| 21.05.2026 | 1,40 | 1,49 | 1,38 | 1,49 | 5,92% | - |
| 20.05.2026 | 1,38 | 1,42 | 1,36 | 1,40 | 1,59% | 5.460,00 |
| 19.05.2026 | 1,40 | 1,44 | 1,38 | 1,38 | -0,93% | - |
| 18.05.2026 | 1,38 | 1,42 | 1,35 | 1,39 | 0,58% | - |
| 15.05.2026 | 1,38 | 1,41 | 1,37 | 1,39 | -1,07% | - |
| 14.05.2026 | 1,38 | 1,43 | 1,37 | 1,40 | 1,89% | - |
| 13.05.2026 | 1,37 | 1,41 | 1,36 | 1,38 | 0,51% | - |
| 12.05.2026 | 1,32 | 1,37 | 1,29 | 1,37 | 2,63% | - |
| 11.05.2026 | 1,33 | 1,34 | 1,30 | 1,33 | -0,22% | - |
| 08.05.2026 | 1,36 | 1,36 | 1,30 | 1,34 | -1,76% | - |
| 07.05.2026 | 1,33 | 1,40 | 1,33 | 1,36 | 3,42% | - |
| 06.05.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -0,53% | - |
| 05.05.2026 | 1,37 | 1,40 | 1,31 | 1,32 | -3,99% | - |
| 04.05.2026 | 1,36 | 1,39 | 1,34 | 1,38 | 4,71% | - |
| 30.04.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 4,61% | - |
| 29.04.2026 | 1,32 | 1,32 | 1,25 | 1,26 | -4,12% | - |
| 28.04.2026 | 1,35 | 1,35 | 1,29 | 1,31 | -3,25% | - |
| 27.04.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 1,27% | - |
| 24.04.2026 | 1,33 | 1,34 | 1,31 | 1,34 | 0,45% | - |
| 23.04.2026 | 1,39 | 1,41 | 1,32 | 1,33 | -5,06% | - |
| 22.04.2026 | 1,45 | 1,45 | 1,38 | 1,40 | -2,09% | - |
| 21.04.2026 | 1,41 | 1,46 | 1,41 | 1,43 | 1,63% | - |
| 20.04.2026 | 1,44 | 1,44 | 1,38 | 1,41 | -2,15% | - |
| 17.04.2026 | 1,38 | 1,46 | 1,38 | 1,44 | 4,27% | 105.000,00 |
| 16.04.2026 | 1,35 | 1,40 | 1,34 | 1,38 | 2,75% | - |
| 15.04.2026 | 1,29 | 1,37 | 1,29 | 1,35 | 3,70% | - |
| 14.04.2026 | 1,22 | 1,31 | 1,22 | 1,30 | 6,57% | - |
| 13.04.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -1,85% | - |
| 10.04.2026 | 1,25 | 1,28 | 1,23 | 1,24 | 0,65% | - |