Echtzeit-Aktienkurs Mynaric AG
Bid:
Ask:
Aktienkurse zur Mynaric AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,52 | 1,52 | 1,44 | 1,50 | -1,32% | 49.360,00 |
| 01.11.2024 | 1,39 | 1,52 | 1,34 | 1,52 | 14,37% | 145.815,00 |
| 31.10.2024 | 1,28 | 1,40 | 1,26 | 1,33 | 8,93% | 45.017,00 |
| 30.10.2024 | 1,16 | 1,31 | 1,16 | 1,22 | -1,61% | 61.115,00 |
| 29.10.2024 | 1,25 | 1,25 | 1,16 | 1,24 | 0,81% | 11.713,00 |
| 28.10.2024 | 1,17 | 1,24 | 1,17 | 1,23 | 8,37% | 17.075,00 |
| 25.10.2024 | 1,19 | 1,20 | 1,09 | 1,14 | -5,42% | 25.159,00 |
| 24.10.2024 | 1,27 | 1,27 | 1,20 | 1,20 | -4,00% | 16.508,00 |
| 23.10.2024 | 1,26 | 1,26 | 1,22 | 1,25 | -0,79% | 8.156,00 |
| 22.10.2024 | 1,26 | 1,28 | 1,21 | 1,26 | -2,33% | 33.542,00 |
| 21.10.2024 | 1,28 | 1,30 | 1,23 | 1,29 | 0,00% | 22.735,00 |
| 18.10.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -0,77% | 11.259,00 |
| 17.10.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,08% | 18.726,00 |
| 16.10.2024 | 1,29 | 1,30 | 1,25 | 1,30 | 3,92% | 17.021,00 |
| 15.10.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -3,85% | 19.099,00 |
| 14.10.2024 | 1,27 | 1,31 | 1,20 | 1,30 | 4,00% | 20.618,00 |
| 11.10.2024 | 1,35 | 1,35 | 1,20 | 1,25 | -7,41% | 25.683,00 |
| 10.10.2024 | 1,38 | 1,40 | 1,30 | 1,35 | -4,93% | 24.715,00 |
| 09.10.2024 | 1,39 | 1,44 | 1,30 | 1,42 | -7,19% | 53.828,00 |
| 08.10.2024 | 1,60 | 1,61 | 1,51 | 1,53 | -4,38% | 20.827,00 |
| 07.10.2024 | 1,55 | 1,61 | 1,46 | 1,60 | 3,23% | 67.090,00 |
| 04.10.2024 | 1,49 | 1,57 | 1,45 | 1,55 | 4,03% | 136.856,00 |
| 03.10.2024 | 1,40 | 1,55 | 1,39 | 1,49 | 11,19% | 896.662,00 |
| 02.10.2024 | 1,30 | 1,41 | 1,29 | 1,34 | 0,75% | 39.836,00 |
| 01.10.2024 | 1,30 | 1,37 | 1,30 | 1,33 | 0,00% | 44.721,00 |
| 30.09.2024 | 1,43 | 1,43 | 1,28 | 1,33 | -6,34% | 93.001,00 |
| 27.09.2024 | 1,41 | 1,48 | 1,40 | 1,42 | 0,71% | 40.158,00 |
| 26.09.2024 | 1,51 | 1,62 | 1,41 | 1,41 | -5,37% | 161.687,00 |
| 25.09.2024 | 1,36 | 1,69 | 1,33 | 1,49 | 10,37% | 228.547,00 |
| 24.09.2024 | 1,23 | 1,39 | 1,20 | 1,35 | 6,30% | 153.986,00 |
| 23.09.2024 | 1,27 | 1,29 | 1,22 | 1,27 | -3,79% | 71.759,00 |
| 20.09.2024 | 1,21 | 1,37 | 1,18 | 1,32 | 3,13% | 311.647,00 |
| 19.09.2024 | 1,24 | 1,50 | 1,13 | 1,28 | 17,43% | 2.961.985,00 |
| 18.09.2024 | 0,97 | 1,24 | 0,96 | 1,09 | 18,35% | 493.570,00 |
| 17.09.2024 | 0,82 | 1,12 | 0,81 | 0,92 | 16,58% | 2.707.375,00 |
| 16.09.2024 | 0,74 | 0,86 | 0,69 | 0,79 | 11,27% | 596.184,00 |
| 13.09.2024 | 0,70 | 0,72 | 0,69 | 0,71 | 0,57% | 43.590,00 |
| 12.09.2024 | 0,72 | 0,74 | 0,70 | 0,71 | 3,82% | 102.870,00 |
| 11.09.2024 | 0,69 | 0,69 | 0,66 | 0,68 | 3,03% | 29.270,00 |
| 10.09.2024 | 0,74 | 0,74 | 0,66 | 0,66 | -10,81% | 155.623,00 |
| 09.09.2024 | 0,75 | 0,76 | 0,73 | 0,74 | -2,63% | 53.144,00 |
| 06.09.2024 | 0,80 | 0,85 | 0,75 | 0,76 | -6,17% | 93.024,00 |
| 05.09.2024 | 0,86 | 0,87 | 0,80 | 0,81 | -8,78% | 95.303,00 |
| 04.09.2024 | 0,94 | 0,94 | 0,85 | 0,89 | -5,03% | 92.818,00 |
| 03.09.2024 | 1,00 | 1,05 | 0,90 | 0,94 | -4,59% | 151.066,00 |
| 30.08.2024 | 1,00 | 1,02 | 0,95 | 0,98 | 2,08% | 110.632,00 |
| 29.08.2024 | 0,98 | 1,00 | 0,96 | 0,96 | 0,52% | 87.916,00 |
| 28.08.2024 | 0,99 | 1,04 | 0,95 | 0,96 | -6,37% | 105.563,00 |
| 27.08.2024 | 1,07 | 1,12 | 0,98 | 1,02 | -9,73% | 248.091,00 |
| 26.08.2024 | 1,24 | 1,24 | 1,12 | 1,13 | -8,13% | 212.892,00 |
| 23.08.2024 | 1,34 | 1,34 | 1,20 | 1,23 | -8,55% | 307.584,00 |
| 22.08.2024 | 1,37 | 1,41 | 1,34 | 1,35 | -0,37% | 257.751,00 |
| 21.08.2024 | 1,42 | 1,49 | 1,32 | 1,35 | -26,23% | 890.666,00 |
| 20.08.2024 | 1,95 | 2,04 | 1,83 | 1,83 | -55,90% | 1.523.537,00 |
| 19.08.2024 | 3,92 | 4,18 | 3,92 | 4,15 | 6,14% | 3.270,00 |
| 16.08.2024 | 3,91 | 3,91 | 3,91 | 3,91 | -2,25% | 251,00 |
| 15.08.2024 | 3,99 | 4,00 | 3,85 | 4,00 | -6,98% | 2.704,00 |
| 14.08.2024 | 4,33 | 4,34 | 4,30 | 4,30 | 1,42% | 1.385,00 |
| 13.08.2024 | 3,85 | 4,24 | 3,85 | 4,24 | 3,92% | 1.205,00 |
| 12.08.2024 | 4,10 | 4,10 | 4,01 | 4,08 | 1,75% | 1.104,00 |
| 09.08.2024 | 4,06 | 4,23 | 3,72 | 4,01 | 3,70% | 3.512,00 |
| 08.08.2024 | 3,87 | 3,87 | 3,87 | 3,87 | -8,36% | 1.255,00 |
| 07.08.2024 | 3,85 | 4,22 | 3,85 | 4,22 | 2,68% | 5.999,00 |
| 06.08.2024 | 3,90 | 4,20 | 3,90 | 4,11 | 6,48% | 3.801,00 |
| 05.08.2024 | 3,81 | 4,14 | 3,81 | 3,86 | -2,99% | 6.718,00 |
| 02.08.2024 | 4,06 | 4,22 | 3,98 | 3,98 | -5,62% | 976,00 |
| 01.08.2024 | 4,41 | 4,41 | 4,22 | 4,22 | -1,72% | 515,00 |
| 30.07.2024 | 4,31 | 4,35 | 4,28 | 4,29 | 9,16% | 4.821,00 |
| 29.07.2024 | 4,03 | 4,29 | 3,93 | 3,93 | 1,03% | 6.964,00 |
| 26.07.2024 | 3,89 | 3,89 | 3,89 | 3,89 | -3,23% | 316,00 |
| 25.07.2024 | 3,74 | 4,09 | 3,74 | 4,02 | 4,69% | 1.746,00 |
| 24.07.2024 | 4,06 | 4,21 | 3,84 | 3,84 | -3,03% | 3.675,00 |
| 22.07.2024 | 3,98 | 3,98 | 3,95 | 3,96 | -1,49% | 1.920,00 |
| 19.07.2024 | 4,03 | 4,05 | 4,02 | 4,02 | 1,26% | 767,00 |
| 18.07.2024 | 4,23 | 4,25 | 3,97 | 3,97 | -2,70% | 2.180,00 |
| 17.07.2024 | 4,10 | 4,10 | 4,03 | 4,08 | 1,75% | 1.544,00 |
| 16.07.2024 | 3,92 | 4,01 | 3,91 | 4,01 | 4,70% | 4.273,00 |
| 15.07.2024 | 3,76 | 3,92 | 3,74 | 3,83 | -1,29% | 4.544,00 |
| 12.07.2024 | 3,92 | 3,95 | 3,85 | 3,88 | 0,00% | 6.386,00 |
| 11.07.2024 | 3,91 | 3,95 | 3,88 | 3,88 | 0,52% | 1.858,00 |
| 10.07.2024 | 3,90 | 4,07 | 3,84 | 3,86 | -9,18% | 10.480,00 |
| 09.07.2024 | 3,95 | 4,25 | 3,93 | 4,25 | 4,29% | 1.994,00 |
| 08.07.2024 | 4,21 | 4,35 | 4,08 | 4,08 | -2,98% | 5.128,00 |
| 05.07.2024 | 4,30 | 4,35 | 4,20 | 4,20 | 5,00% | 6.887,00 |
| 03.07.2024 | 4,00 | 4,09 | 3,98 | 4,00 | 1,27% | 17.373,00 |
| 02.07.2024 | 4,00 | 4,00 | 3,95 | 3,95 | -4,59% | 970,00 |
| 01.07.2024 | 4,02 | 4,14 | 4,00 | 4,14 | -0,72% | 1.815,00 |
| 28.06.2024 | 4,05 | 4,17 | 4,01 | 4,17 | 4,77% | 790,00 |
| 27.06.2024 | 3,98 | 3,99 | 3,98 | 3,98 | 1,27% | 2.355,00 |
| 26.06.2024 | 3,79 | 4,17 | 3,79 | 3,93 | -5,30% | 2.019,00 |
| 25.06.2024 | 4,04 | 4,15 | 4,04 | 4,15 | 5,06% | 840,00 |
| 24.06.2024 | 4,10 | 4,10 | 3,85 | 3,95 | -1,47% | 8.269,00 |
| 21.06.2024 | 4,20 | 4,20 | 4,01 | 4,01 | -3,40% | 1.347,00 |
| 20.06.2024 | 3,95 | 4,20 | 3,95 | 4,15 | -3,49% | 2.230,00 |
| 18.06.2024 | 3,97 | 4,30 | 3,97 | 4,30 | 5,39% | 2.275,00 |
| 17.06.2024 | 4,10 | 4,52 | 3,99 | 4,08 | 0,25% | 6.791,00 |
| 14.06.2024 | 4,05 | 4,11 | 3,99 | 4,07 | -5,79% | 11.470,00 |
| 13.06.2024 | 4,35 | 4,37 | 3,85 | 4,32 | -1,82% | 18.322,00 |
| 12.06.2024 | 4,48 | 4,48 | 4,40 | 4,40 | -4,86% | 790,00 |
| 11.06.2024 | 4,43 | 4,63 | 4,43 | 4,63 | -1,60% | 3.910,00 |