1,702€
2,16%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 1,62 | 1,65 | 1,60 | 1,63 | 1,12% | - |
| 07.11.2024 | 1,61 | 1,65 | 1,59 | 1,61 | 0,50% | - |
| 06.11.2024 | 1,71 | 1,77 | 1,60 | 1,60 | -6,75% | - |
| 05.11.2024 | 1,66 | 1,78 | 1,66 | 1,72 | 3,74% | - |
| 04.11.2024 | 1,63 | 1,71 | 1,62 | 1,66 | 2,16% | - |
| 01.11.2024 | 1,57 | 1,64 | 1,57 | 1,62 | 0,75% | - |
| 31.10.2024 | 1,79 | 1,80 | 1,58 | 1,61 | -9,70% | - |
| 30.10.2024 | 1,69 | 1,80 | 1,69 | 1,78 | 4,88% | - |
| 29.10.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,56% | - |
| 28.10.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -2,87% | 1.200,00 |
| 25.10.2024 | 1,80 | 1,82 | 1,75 | 1,78 | -1,39% | - |
| 24.10.2024 | 1,75 | 1,84 | 1,75 | 1,80 | 3,15% | - |
| 23.10.2024 | 1,78 | 1,80 | 1,75 | 1,75 | -1,19% | - |
| 22.10.2024 | 1,71 | 1,81 | 1,70 | 1,77 | 3,75% | - |
| 21.10.2024 | 1,73 | 1,78 | 1,70 | 1,71 | -0,58% | - |
| 18.10.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -1,55% | - |
| 17.10.2024 | 1,71 | 1,82 | 1,70 | 1,74 | 2,77% | - |
| 16.10.2024 | 1,69 | 1,72 | 1,66 | 1,70 | 0,24% | - |
| 15.10.2024 | 1,71 | 1,73 | 1,68 | 1,69 | -0,94% | - |
| 14.10.2024 | 1,74 | 1,77 | 1,70 | 1,71 | -1,56% | - |
| 11.10.2024 | 1,72 | 1,76 | 1,71 | 1,73 | 0,70% | - |
| 10.10.2024 | 1,80 | 1,85 | 1,72 | 1,72 | -4,33% | - |
| 09.10.2024 | 1,81 | 1,85 | 1,80 | 1,80 | -0,44% | 3.000,00 |
| 08.10.2024 | 1,77 | 1,89 | 1,76 | 1,81 | 0,28% | - |
| 07.10.2024 | 1,82 | 1,86 | 1,80 | 1,80 | -1,10% | 7.000,00 |
| 04.10.2024 | 1,86 | 1,88 | 1,82 | 1,82 | -0,98% | - |
| 03.10.2024 | 1,89 | 1,91 | 1,83 | 1,84 | -3,21% | - |
| 02.10.2024 | 1,93 | 1,96 | 1,89 | 1,90 | -1,71% | - |
| 01.10.2024 | 1,89 | 1,95 | 1,88 | 1,94 | 1,15% | - |
| 30.09.2024 | 1,97 | 2,00 | 1,89 | 1,91 | -2,99% | - |
| 27.09.2024 | 1,90 | 2,04 | 1,90 | 1,97 | 3,57% | 30.000,00 |
| 26.09.2024 | 1,87 | 1,99 | 1,86 | 1,90 | 2,26% | 2.600,00 |
| 25.09.2024 | 1,86 | 1,89 | 1,84 | 1,86 | 0,38% | - |
| 24.09.2024 | 1,89 | 1,93 | 1,85 | 1,86 | -1,59% | - |
| 23.09.2024 | 1,95 | 1,99 | 1,87 | 1,89 | -4,31% | - |
| 20.09.2024 | 1,96 | 1,99 | 1,95 | 1,97 | 0,56% | - |
| 19.09.2024 | 1,87 | 2,02 | 1,87 | 1,96 | 4,26% | - |
| 18.09.2024 | 1,91 | 1,96 | 1,85 | 1,88 | -1,47% | - |
| 17.09.2024 | 1,77 | 1,95 | 1,77 | 1,91 | 7,50% | - |
| 16.09.2024 | 1,73 | 1,90 | 1,72 | 1,77 | 2,66% | - |
| 13.09.2024 | 1,66 | 1,74 | 1,64 | 1,73 | 5,30% | - |
| 12.09.2024 | 1,67 | 1,70 | 1,64 | 1,64 | -1,74% | - |
| 11.09.2024 | 1,65 | 1,72 | 1,65 | 1,67 | 0,97% | - |
| 10.09.2024 | 1,72 | 1,75 | 1,65 | 1,65 | -3,16% | - |
| 09.09.2024 | 1,68 | 1,73 | 1,67 | 1,71 | 0,89% | - |
| 06.09.2024 | 1,66 | 1,72 | 1,63 | 1,69 | 1,99% | - |
| 05.09.2024 | 1,68 | 1,71 | 1,64 | 1,66 | -1,31% | - |
| 04.09.2024 | 1,53 | 1,75 | 1,52 | 1,68 | 9,93% | - |
| 03.09.2024 | 1,43 | 1,59 | 1,43 | 1,53 | 6,84% | - |
| 02.09.2024 | 1,37 | 1,46 | 1,37 | 1,43 | 1,99% | - |
| 30.08.2024 | 1,43 | 1,44 | 1,40 | 1,40 | 0,00% | - |
| 29.08.2024 | 1,42 | 1,45 | 1,40 | 1,40 | -0,78% | - |
| 28.08.2024 | 1,46 | 1,47 | 1,41 | 1,42 | -3,08% | 6.000,00 |
| 27.08.2024 | 1,46 | 1,52 | 1,46 | 1,46 | -0,27% | - |
| 26.08.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 2,09% | - |
| 23.08.2024 | 1,43 | 1,45 | 1,42 | 1,43 | 0,42% | - |
| 22.08.2024 | 1,43 | 1,46 | 1,42 | 1,43 | -0,49% | 2.000,00 |
| 21.08.2024 | 1,45 | 1,48 | 1,42 | 1,44 | -1,10% | - |
| 20.08.2024 | 1,47 | 1,53 | 1,45 | 1,45 | -3,14% | - |
| 19.08.2024 | 1,49 | 1,53 | 1,49 | 1,50 | 1,08% | - |
| 16.08.2024 | 1,49 | 1,55 | 1,48 | 1,48 | -1,33% | 10.000,00 |
| 15.08.2024 | 1,47 | 1,51 | 1,45 | 1,50 | 2,25% | 950,00 |
| 14.08.2024 | 1,42 | 1,51 | 1,42 | 1,47 | 2,94% | - |
| 13.08.2024 | 1,41 | 1,48 | 1,41 | 1,43 | 1,35% | - |
| 12.08.2024 | 1,41 | 1,46 | 1,41 | 1,41 | 0,00% | 500,00 |
| 09.08.2024 | 1,42 | 1,44 | 1,40 | 1,41 | 0,07% | - |
| 08.08.2024 | 1,45 | 1,47 | 1,35 | 1,41 | -2,43% | - |
| 07.08.2024 | 1,41 | 1,51 | 1,41 | 1,44 | 2,85% | - |
| 06.08.2024 | 1,37 | 1,44 | 1,37 | 1,40 | 2,19% | - |
| 05.08.2024 | 1,41 | 1,41 | 1,31 | 1,37 | -3,11% | - |