1,323€
-2,43%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,37 | 1,40 | 1,31 | 1,33 | -3,28% | 6.228,00 |
| 04.05.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 4,66% | 640,00 |
| 30.04.2026 | 1,26 | 1,32 | 1,25 | 1,31 | 4,13% | 973.941,00 |
| 29.04.2026 | 1,31 | 1,31 | 1,25 | 1,26 | -3,75% | 600,00 |
| 28.04.2026 | 1,35 | 1,35 | 1,29 | 1,31 | -2,83% | 8.039,00 |
| 27.04.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 0,90% | 1.092,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,30% | 1.902,00 |
| 23.04.2026 | 1,39 | 1,41 | 1,33 | 1,34 | -2,41% | - |
| 22.04.2026 | 1,44 | 1,45 | 1,37 | 1,37 | -4,53% | 57.771,00 |
| 21.04.2026 | 1,41 | 1,46 | 1,41 | 1,44 | 1,85% | 5.214,00 |
| 20.04.2026 | 1,45 | 1,46 | 1,38 | 1,41 | -3,76% | 2.600,00 |
| 17.04.2026 | 1,39 | 1,46 | 1,38 | 1,46 | 5,78% | 213.016,00 |
| 16.04.2026 | 1,35 | 1,40 | 1,34 | 1,38 | 2,90% | 21.444,00 |
| 15.04.2026 | 1,30 | 1,37 | 1,30 | 1,35 | 3,46% | - |
| 14.04.2026 | 1,22 | 1,31 | 1,22 | 1,30 | 5,95% | 1.845,00 |
| 13.04.2026 | 1,24 | 1,25 | 1,21 | 1,23 | -2,00% | 495,00 |
| 10.04.2026 | 1,24 | 1,28 | 1,22 | 1,25 | 1,21% | - |
| 09.04.2026 | 1,33 | 1,34 | 1,20 | 1,24 | -7,55% | 38.402,00 |
| 08.04.2026 | 1,38 | 1,42 | 1,33 | 1,34 | 0,07% | - |
| 07.04.2026 | 1,37 | 1,38 | 1,31 | 1,34 | -2,62% | 28.783,00 |
| 02.04.2026 | 1,35 | 1,38 | 1,28 | 1,37 | 0,00% | 6.300,00 |
| 01.04.2026 | 1,29 | 1,37 | 1,29 | 1,37 | 7,01% | 2.175,00 |
| 31.03.2026 | 1,26 | 1,29 | 1,23 | 1,28 | 3,05% | 27.775,00 |
| 30.03.2026 | 1,30 | 1,32 | 1,23 | 1,25 | -3,79% | 69,00 |
| 27.03.2026 | 1,36 | 1,38 | 1,29 | 1,29 | -4,78% | 7.798,00 |
| 26.03.2026 | 1,41 | 1,41 | 1,35 | 1,36 | -3,75% | 70,00 |
| 25.03.2026 | 1,37 | 1,42 | 1,36 | 1,41 | 3,14% | 2.800,00 |
| 24.03.2026 | 1,36 | 1,38 | 1,31 | 1,37 | 0,15% | 23.000,00 |
| 23.03.2026 | 1,38 | 1,42 | 1,30 | 1,37 | -1,80% | 13.028,00 |
| 20.03.2026 | 1,42 | 1,45 | 1,39 | 1,39 | -1,76% | 78.000,00 |
| 19.03.2026 | 1,44 | 1,45 | 1,40 | 1,42 | -2,07% | 50.000,00 |
| 18.03.2026 | 1,46 | 1,49 | 1,43 | 1,45 | -1,03% | 12.000,00 |
| 17.03.2026 | 1,35 | 1,47 | 1,35 | 1,46 | 8,14% | 980,00 |
| 16.03.2026 | 1,35 | 1,38 | 1,33 | 1,35 | 0,00% | 6.147,00 |
| 13.03.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -1,67% | 10.012,00 |
| 12.03.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -1,86% | - |
| 11.03.2026 | 1,39 | 1,42 | 1,34 | 1,40 | 0,65% | 55.910,00 |
| 10.03.2026 | 1,38 | 1,45 | 1,38 | 1,39 | 0,65% | - |
| 09.03.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -3,22% | 5.300,00 |
| 06.03.2026 | 1,45 | 1,47 | 1,41 | 1,43 | -1,11% | 26,00 |
| 05.03.2026 | 1,43 | 1,46 | 1,42 | 1,45 | 1,26% | 5.000,00 |
| 04.03.2026 | 1,33 | 1,44 | 1,33 | 1,43 | 6,73% | 36.000,00 |
| 03.03.2026 | 1,34 | 1,35 | 1,29 | 1,34 | -0,96% | 14.600,00 |
| 02.03.2026 | 1,57 | 1,57 | 1,22 | 1,35 | -12,51% | 13.954,00 |
| 27.02.2026 | 1,54 | 1,59 | 1,53 | 1,54 | 0,26% | 6.564,00 |
| 26.02.2026 | 1,56 | 1,57 | 1,51 | 1,54 | -1,41% | 1.124,00 |
| 25.02.2026 | 1,50 | 1,58 | 1,50 | 1,56 | 4,21% | - |
| 24.02.2026 | 1,52 | 1,54 | 1,48 | 1,50 | -1,12% | 7.718,00 |
| 23.02.2026 | 1,55 | 1,56 | 1,50 | 1,52 | -2,38% | 30,00 |
| 20.02.2026 | 1,52 | 1,57 | 1,50 | 1,55 | 2,11% | - |
| 19.02.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -1,23% | 1.000,00 |
| 18.02.2026 | 1,52 | 1,56 | 1,50 | 1,54 | 1,38% | 5.390,00 |
| 17.02.2026 | 1,48 | 1,54 | 1,46 | 1,52 | 2,29% | 870,00 |
| 16.02.2026 | 1,56 | 1,60 | 1,47 | 1,48 | -4,75% | 4.479,00 |
| 13.02.2026 | 1,55 | 1,57 | 1,49 | 1,56 | 0,52% | 45.970,00 |
| 12.02.2026 | 1,58 | 1,58 | 1,52 | 1,55 | -1,71% | 12.170,00 |
| 11.02.2026 | 1,67 | 1,69 | 1,57 | 1,58 | -5,74% | 4.080,00 |
| 10.02.2026 | 1,63 | 1,70 | 1,62 | 1,67 | 2,83% | 1.416,00 |
| 09.02.2026 | 1,63 | 1,66 | 1,62 | 1,63 | -0,67% | 52.400,00 |
| 06.02.2026 | 1,70 | 1,71 | 1,63 | 1,64 | -3,48% | 1.182,00 |
| 05.02.2026 | 1,77 | 1,78 | 1,66 | 1,70 | -4,29% | 32.421,00 |
| 04.02.2026 | 1,80 | 1,83 | 1,73 | 1,77 | -1,77% | 3.500,00 |
| 03.02.2026 | 1,82 | 1,84 | 1,78 | 1,81 | -0,77% | - |
| 02.02.2026 | 1,82 | 1,83 | 1,78 | 1,82 | -0,60% | 6.300,00 |
| 30.01.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -0,97% | 10.676,00 |
| 29.01.2026 | 1,89 | 1,91 | 1,82 | 1,85 | -2,12% | - |
| 28.01.2026 | 1,99 | 2,00 | 1,85 | 1,89 | -4,84% | - |
| 27.01.2026 | 1,98 | 2,01 | 1,96 | 1,98 | 0,15% | 18.034,00 |
| 26.01.2026 | 1,97 | 1,99 | 1,94 | 1,98 | 0,46% | - |
| 23.01.2026 | 2,00 | 2,02 | 1,95 | 1,97 | -1,69% | 21.152,00 |
| 22.01.2026 | 1,88 | 2,02 | 1,85 | 2,01 | 7,10% | 12.479,00 |
| 21.01.2026 | 1,75 | 1,88 | 1,74 | 1,87 | 7,21% | - |
| 20.01.2026 | 1,75 | 1,75 | 1,68 | 1,75 | -0,06% | 28.226,00 |
| 19.01.2026 | 1,78 | 1,80 | 1,71 | 1,75 | -2,02% | 3.120,00 |
| 16.01.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -1,65% | 9.833,00 |
| 15.01.2026 | 1,77 | 1,83 | 1,77 | 1,81 | 2,54% | 8.921,00 |
| 14.01.2026 | 1,78 | 1,83 | 1,75 | 1,77 | -0,73% | 7.475,00 |
| 13.01.2026 | 1,77 | 1,83 | 1,76 | 1,78 | 0,62% | 52.813,00 |
| 12.01.2026 | 1,60 | 1,83 | 1,60 | 1,77 | 10,41% | 85.320,00 |
| 09.01.2026 | 1,65 | 1,67 | 1,60 | 1,60 | -2,61% | 3.085,00 |
| 08.01.2026 | 1,65 | 1,68 | 1,62 | 1,65 | -0,30% | 75.000,00 |
| 07.01.2026 | 1,61 | 1,67 | 1,60 | 1,65 | 2,93% | 33.198,00 |
| 06.01.2026 | 1,52 | 1,62 | 1,51 | 1,61 | 5,94% | 5.375,00 |
| 05.01.2026 | 1,47 | 1,52 | 1,46 | 1,52 | 3,34% | 697,00 |
| 02.01.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -1,08% | 7.212,00 |
| 30.12.2025 | 1,49 | 1,50 | 1,46 | 1,48 | -0,60% | - |
| 29.12.2025 | 1,48 | 1,51 | 1,47 | 1,49 | -2,29% | 15.060,00 |
| 23.12.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 3,32% | - |
| 22.12.2025 | 1,48 | 1,49 | 1,43 | 1,48 | 0,41% | - |
| 19.12.2025 | 1,47 | 1,48 | 1,43 | 1,47 | 0,20% | 21.000,00 |
| 18.12.2025 | 1,43 | 1,48 | 1,43 | 1,47 | 2,30% | 6.900,00 |
| 17.12.2025 | 1,45 | 1,46 | 1,40 | 1,44 | -1,03% | - |
| 16.12.2025 | 1,42 | 1,46 | 1,39 | 1,45 | 2,40% | - |
| 15.12.2025 | 1,47 | 1,47 | 1,39 | 1,42 | -2,14% | - |
| 12.12.2025 | 1,50 | 1,51 | 1,43 | 1,45 | -3,79% | 18.500,00 |
| 11.12.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,80% | - |
| 10.12.2025 | 1,51 | 1,52 | 1,44 | 1,49 | -1,32% | 10.600,00 |
| 09.12.2025 | 1,51 | 1,53 | 1,46 | 1,51 | 0,20% | 56.000,00 |
| 08.12.2025 | 1,45 | 1,52 | 1,44 | 1,51 | 3,71% | 2.079,00 |
| 05.12.2025 | 1,51 | 1,52 | 1,45 | 1,46 | -3,64% | - |