2,482€
3,98%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 2,39 | 2,54 | 2,36 | 2,48 | 3,98% | 16.010,00 |
| 08.10.2026 | 2,60 | 2,61 | 2,36 | 2,39 | -8,65% | 14.400,00 |
| 07.10.2026 | 2,71 | 2,71 | 2,53 | 2,61 | -3,83% | 2.503,00 |
| 06.10.2026 | 2,61 | 2,84 | 2,59 | 2,72 | 4,54% | 8.590,00 |
| 05.10.2026 | 2,63 | 2,66 | 2,53 | 2,60 | -0,42% | 1.755,00 |
| 02.10.2026 | 2,52 | 2,78 | 2,46 | 2,61 | 3,45% | 12.780,00 |
| 01.10.2026 | 2,52 | 2,60 | 2,49 | 2,52 | 0,96% | 1.000,00 |
| 30.09.2026 | 2,36 | 2,58 | 2,35 | 2,50 | 6,30% | 71.877,00 |
| 29.09.2026 | 2,14 | 2,37 | 2,12 | 2,35 | 9,71% | 18.343,00 |
| 28.09.2026 | 2,13 | 2,20 | 2,11 | 2,14 | 0,19% | 10.995,00 |
| 25.09.2026 | 2,06 | 2,14 | 2,04 | 2,14 | 3,99% | 54.074,00 |
| 24.09.2026 | 2,07 | 2,08 | 2,02 | 2,06 | -0,87% | - |
| 23.09.2026 | 2,11 | 2,12 | 2,07 | 2,08 | -1,33% | 2.350,00 |
| 22.09.2026 | 2,04 | 2,12 | 2,04 | 2,10 | 3,09% | - |
| 21.09.2026 | 2,06 | 2,08 | 2,03 | 2,04 | -0,29% | 5.744,00 |
| 18.09.2026 | 2,01 | 2,10 | 1,99 | 2,05 | 2,04% | 8.396,00 |
| 17.09.2026 | 1,91 | 2,01 | 1,90 | 2,01 | 5,30% | 18.566,00 |
| 16.09.2026 | 1,87 | 1,92 | 1,85 | 1,90 | 2,09% | - |
| 15.09.2026 | 1,82 | 1,87 | 1,81 | 1,87 | 2,42% | - |
| 14.09.2026 | 1,84 | 1,86 | 1,79 | 1,82 | -0,92% | 52,00 |
| 11.09.2026 | 1,81 | 1,86 | 1,78 | 1,84 | 2,11% | 28.490,00 |
| 10.09.2026 | 1,85 | 1,87 | 1,77 | 1,80 | -2,70% | 5.040,00 |
| 09.09.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 0,11% | 495,00 |
| 08.09.2026 | 1,83 | 1,89 | 1,82 | 1,85 | 0,65% | - |
| 07.09.2026 | 1,89 | 1,90 | 1,82 | 1,84 | -2,91% | 42,00 |
| 04.09.2026 | 1,95 | 1,95 | 1,81 | 1,89 | -1,20% | 17.658,00 |
| 03.09.2026 | 2,01 | 2,12 | 1,86 | 1,91 | -5,01% | 18.500,00 |
| 02.09.2026 | 1,86 | 2,02 | 1,86 | 2,02 | 8,33% | - |
| 01.09.2026 | 2,04 | 2,04 | 1,86 | 1,86 | -11,09% | 58.440,00 |
| 31.08.2026 | 2,02 | 2,09 | 1,92 | 2,09 | 1,85% | 12.524,00 |
| 28.08.2026 | 2,15 | 2,16 | 2,05 | 2,05 | -4,60% | 742,00 |
| 27.08.2026 | 2,13 | 2,24 | 2,12 | 2,15 | 1,22% | 25.914,00 |
| 26.08.2026 | 2,12 | 2,17 | 2,08 | 2,13 | 0,33% | 1.650,00 |
| 25.08.2026 | 1,95 | 2,14 | 1,94 | 2,12 | 9,05% | 4.271,00 |
| 24.08.2026 | 1,99 | 2,06 | 1,94 | 1,94 | -0,72% | 37.250,00 |
| 21.08.2026 | 1,84 | 2,00 | 1,84 | 1,96 | 5,78% | 25.622,00 |
| 20.08.2026 | 1,76 | 1,90 | 1,76 | 1,85 | 13,98% | 8.650,00 |
| 19.08.2026 | 1,44 | 1,67 | 1,43 | 1,62 | 22,47% | 8.430,00 |
| 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 |