1,406€
-0,85%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |