0,945$
-2,17%
Echtzeit-Aktienkurs Femasys
Bid:
Ask:
Aktienkurse zur Femasys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 0,99 | 0,99 | 0,92 | 0,94 | -3,02% | 231.929,00 |
| 30.06.2025 | 0,95 | 0,98 | 0,94 | 0,97 | -1,41% | 153.537,00 |
| 27.06.2025 | 0,99 | 1,04 | 0,94 | 0,98 | -0,33% | 233.942,00 |
| 26.06.2025 | 0,98 | 1,01 | 0,95 | 0,98 | 0,35% | 255.057,00 |
| 25.06.2025 | 0,90 | 1,10 | 0,88 | 0,98 | 10,71% | 2.192.319,00 |
| 24.06.2025 | 0,91 | 0,91 | 0,88 | 0,89 | -1,78% | 99.646,00 |
| 23.06.2025 | 0,92 | 0,96 | 0,89 | 0,90 | 6,00% | 212.493,00 |
| 20.06.2025 | 0,90 | 0,91 | 0,85 | 0,85 | -3,41% | 158.909,00 |
| 18.06.2025 | 0,90 | 0,93 | 0,88 | 0,88 | -2,22% | 64.747,00 |
| 17.06.2025 | 0,92 | 0,93 | 0,90 | 0,90 | -1,10% | 131.055,00 |
| 16.06.2025 | 0,89 | 0,93 | 0,88 | 0,91 | 2,36% | 70.663,00 |
| 13.06.2025 | 0,93 | 0,95 | 0,87 | 0,89 | -3,89% | 314.490,00 |
| 12.06.2025 | 0,85 | 0,93 | 0,83 | 0,93 | 8,84% | 388.134,00 |
| 11.06.2025 | 0,80 | 0,95 | 0,79 | 0,85 | 6,25% | 1.916.520,00 |
| 10.06.2025 | 0,80 | 0,83 | 0,78 | 0,80 | -0,01% | 140.691,00 |
| 09.06.2025 | 0,82 | 0,86 | 0,78 | 0,80 | 0,00% | 357.970,00 |
| 06.06.2025 | 0,79 | 0,82 | 0,78 | 0,80 | 0,01% | 395.731,00 |
| 05.06.2025 | 0,82 | 0,83 | 0,79 | 0,80 | -0,01% | 279.395,00 |
| 04.06.2025 | 0,80 | 0,82 | 0,69 | 0,80 | 0,00% | 576.808,00 |
| 03.06.2025 | 0,85 | 0,86 | 0,80 | 0,80 | -3,61% | 797.160,00 |
| 02.06.2025 | 0,90 | 0,91 | 0,83 | 0,83 | -5,68% | 492.674,00 |
| 30.05.2025 | 0,85 | 0,91 | 0,82 | 0,88 | -13,73% | 2.179.935,00 |
| 29.05.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -3,77% | 37.277,00 |
| 28.05.2025 | 1,05 | 1,07 | 1,02 | 1,06 | 1,92% | 48.466,00 |
| 27.05.2025 | 1,08 | 1,08 | 1,03 | 1,04 | 0,00% | 140.259,00 |
| 23.05.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -1,89% | 46.357,00 |
| 22.05.2025 | 1,01 | 1,06 | 0,99 | 1,06 | 4,95% | 97.717,00 |
| 21.05.2025 | 1,07 | 1,09 | 1,00 | 1,01 | -6,48% | 262.151,00 |
| 20.05.2025 | 1,06 | 1,09 | 1,04 | 1,08 | 3,85% | 118.806,00 |
| 19.05.2025 | 1,03 | 1,06 | 1,03 | 1,04 | -1,89% | 75.743,00 |
| 16.05.2025 | 1,06 | 1,07 | 1,04 | 1,06 | -0,93% | 172.118,00 |
| 15.05.2025 | 1,05 | 1,08 | 1,04 | 1,07 | 1,90% | 138.092,00 |
| 14.05.2025 | 1,10 | 1,11 | 1,05 | 1,05 | -4,55% | 153.618,00 |
| 13.05.2025 | 1,07 | 1,11 | 1,06 | 1,10 | 1,85% | 96.576,00 |
| 12.05.2025 | 1,13 | 1,13 | 1,05 | 1,08 | 1,89% | 91.942,00 |
| 09.05.2025 | 1,13 | 1,14 | 1,06 | 1,06 | -7,83% | 587.390,00 |
| 08.05.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 0,88% | 40.330,00 |
| 07.05.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | 77.866,00 |
| 06.05.2025 | 1,17 | 1,22 | 1,10 | 1,14 | -3,39% | 492.710,00 |
| 05.05.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 1,72% | 139.937,00 |
| 02.05.2025 | 1,19 | 1,19 | 1,12 | 1,16 | -0,85% | 154.504,00 |
| 01.05.2025 | 1,16 | 1,19 | 1,13 | 1,17 | 0,86% | 88.694,00 |
| 30.04.2025 | 1,16 | 1,18 | 1,13 | 1,16 | -0,85% | 77.187,00 |
| 29.04.2025 | 1,13 | 1,21 | 1,13 | 1,17 | 0,86% | 84.034,00 |
| 28.04.2025 | 1,21 | 1,22 | 1,13 | 1,16 | -5,69% | 238.716,00 |
| 25.04.2025 | 1,26 | 1,26 | 1,18 | 1,23 | -0,81% | 105.191,00 |
| 24.04.2025 | 1,24 | 1,29 | 1,22 | 1,24 | 0,00% | 111.123,00 |
| 23.04.2025 | 1,26 | 1,26 | 1,19 | 1,24 | 1,64% | 157.965,00 |
| 22.04.2025 | 1,22 | 1,23 | 1,18 | 1,22 | 1,67% | 61.350,00 |
| 21.04.2025 | 1,19 | 1,23 | 1,17 | 1,20 | -3,23% | 85.053,00 |
| 17.04.2025 | 1,08 | 1,24 | 1,08 | 1,24 | 14,81% | 502.332,00 |
| 16.04.2025 | 1,14 | 1,16 | 1,07 | 1,08 | -5,68% | 181.082,00 |
| 15.04.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 0,44% | 171.497,00 |
| 14.04.2025 | 1,18 | 1,19 | 1,11 | 1,14 | 0,00% | 87.336,00 |
| 11.04.2025 | 1,11 | 1,16 | 1,06 | 1,14 | 5,56% | 297.260,00 |
| 10.04.2025 | 1,15 | 1,19 | 1,08 | 1,08 | -7,69% | 210.462,00 |
| 09.04.2025 | 1,10 | 1,20 | 1,08 | 1,17 | 4,86% | 365.456,00 |
| 08.04.2025 | 1,20 | 1,22 | 1,07 | 1,12 | -2,97% | 231.557,00 |
| 07.04.2025 | 1,12 | 1,23 | 1,12 | 1,15 | -3,36% | 333.814,00 |
| 04.04.2025 | 1,20 | 1,23 | 1,13 | 1,19 | -2,46% | 531.677,00 |
| 03.04.2025 | 1,25 | 1,30 | 1,22 | 1,22 | -5,43% | 134.845,00 |
| 02.04.2025 | 1,21 | 1,34 | 1,21 | 1,29 | 4,88% | 517.470,00 |
| 01.04.2025 | 1,27 | 1,29 | 1,21 | 1,23 | -2,05% | 156.142,00 |
| 31.03.2025 | 1,26 | 1,29 | 1,18 | 1,26 | -2,66% | 196.111,00 |
| 28.03.2025 | 1,31 | 1,39 | 1,28 | 1,29 | -3,37% | 213.975,00 |
| 27.03.2025 | 1,45 | 1,46 | 1,25 | 1,34 | -12,17% | 770.212,00 |
| 26.03.2025 | 1,60 | 1,60 | 1,51 | 1,52 | -5,00% | 141.273,00 |
| 25.03.2025 | 1,57 | 1,63 | 1,45 | 1,60 | 2,56% | 546.746,00 |
| 24.03.2025 | 1,61 | 1,61 | 1,51 | 1,56 | -2,50% | 195.049,00 |
| 21.03.2025 | 1,60 | 1,70 | 1,52 | 1,60 | 0,00% | 435.325,00 |
| 20.03.2025 | 1,61 | 1,76 | 1,56 | 1,60 | 1,91% | 501.060,00 |
| 19.03.2025 | 1,57 | 1,74 | 1,55 | 1,57 | 1,95% | 611.751,00 |
| 18.03.2025 | 1,56 | 1,63 | 1,51 | 1,54 | -3,75% | 186.469,00 |
| 17.03.2025 | 1,59 | 1,74 | 1,58 | 1,60 | 1,91% | 363.241,00 |
| 14.03.2025 | 1,40 | 1,60 | 1,33 | 1,57 | 12,14% | 546.703,00 |
| 13.03.2025 | 1,51 | 1,64 | 1,38 | 1,40 | -4,11% | 6.428.890,00 |
| 12.03.2025 | 1,47 | 1,51 | 1,42 | 1,46 | -2,67% | 81.850,00 |
| 11.03.2025 | 1,40 | 1,55 | 1,38 | 1,50 | 6,99% | 147.059,00 |
| 10.03.2025 | 1,50 | 1,52 | 1,36 | 1,40 | -6,53% | 170.103,00 |
| 07.03.2025 | 1,51 | 1,56 | 1,45 | 1,50 | 0,00% | 113.683,00 |
| 06.03.2025 | 1,57 | 1,59 | 1,50 | 1,50 | -4,15% | 90.203,00 |
| 05.03.2025 | 1,50 | 1,58 | 1,50 | 1,57 | 3,64% | 66.296,00 |
| 04.03.2025 | 1,50 | 1,55 | 1,43 | 1,51 | -1,95% | 253.631,00 |
| 03.03.2025 | 1,55 | 1,62 | 1,53 | 1,54 | -1,91% | 79.899,00 |
| 28.02.2025 | 1,60 | 1,65 | 1,52 | 1,57 | -1,26% | 145.586,00 |
| 27.02.2025 | 1,67 | 1,67 | 1,57 | 1,59 | -3,64% | 131.552,00 |
| 26.02.2025 | 1,64 | 1,71 | 1,59 | 1,65 | 4,43% | 346.399,00 |
| 25.02.2025 | 1,62 | 1,72 | 1,52 | 1,58 | -2,47% | 252.316,00 |
| 24.02.2025 | 1,64 | 1,69 | 1,53 | 1,62 | -1,22% | 387.789,00 |
| 21.02.2025 | 1,78 | 1,80 | 1,63 | 1,64 | -7,34% | 488.016,00 |
| 20.02.2025 | 1,69 | 1,80 | 1,57 | 1,77 | 4,73% | 612.993,00 |
| 19.02.2025 | 1,65 | 1,78 | 1,59 | 1,69 | 6,96% | 1.319.970,00 |
| 18.02.2025 | 1,61 | 1,65 | 1,48 | 1,58 | -0,63% | 2.480.697,00 |
| 14.02.2025 | 1,38 | 1,63 | 1,38 | 1,59 | 15,22% | 1.033.501,00 |
| 13.02.2025 | 1,35 | 1,38 | 1,28 | 1,38 | 4,55% | 336.588,00 |
| 12.02.2025 | 1,25 | 1,34 | 1,20 | 1,32 | 5,60% | 323.660,00 |
| 11.02.2025 | 1,20 | 1,34 | 1,16 | 1,25 | 7,76% | 693.141,00 |
| 10.02.2025 | 1,18 | 1,19 | 1,09 | 1,16 | -1,69% | 212.284,00 |
| 07.02.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,00% | 174.403,00 |
| 06.02.2025 | 1,20 | 1,24 | 1,16 | 1,18 | -1,67% | 332.367,00 |