5,170€
2,38%
Echtzeit-Aktienkurs Mynaric AG
Bid:
Ask:
Aktienkurse zur Mynaric AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 5,00 | 5,06 | 5,00 | 5,06 | 0,20% | 2.406,00 |
| 21.11.2024 | 5,07 | 5,08 | 5,01 | 5,05 | -1,37% | - |
| 20.11.2024 | 5,10 | 5,12 | 4,80 | 5,12 | -1,16% | 24.860,00 |
| 19.11.2024 | 5,12 | 5,26 | 5,10 | 5,18 | -2,26% | 6.666,00 |
| 18.11.2024 | 5,16 | 5,30 | 5,00 | 5,30 | 9,05% | 14.145,00 |
| 15.11.2024 | 5,04 | 5,04 | 4,76 | 4,86 | -2,80% | 1.679,00 |
| 14.11.2024 | 4,98 | 5,00 | 4,93 | 5,00 | 0,40% | 2.172,00 |
| 13.11.2024 | 5,18 | 5,20 | 4,83 | 4,98 | -4,23% | 10.705,00 |
| 12.11.2024 | 5,50 | 5,50 | 4,97 | 5,20 | -2,62% | 9.976,00 |
| 11.11.2024 | 5,12 | 5,34 | 5,02 | 5,34 | 1,14% | 8.375,00 |
| 08.11.2024 | 5,44 | 5,46 | 5,20 | 5,28 | -2,22% | 5.504,00 |
| 07.11.2024 | 5,30 | 5,74 | 5,12 | 5,40 | 0,75% | 17.112,00 |
| 06.11.2024 | 5,50 | 5,60 | 5,20 | 5,36 | 0,75% | 8.996,00 |
| 05.11.2024 | 5,24 | 5,36 | 4,81 | 5,32 | 0,38% | 12.360,00 |
| 04.11.2024 | 5,28 | 5,48 | 5,16 | 5,30 | 3,11% | 11.393,00 |
| 01.11.2024 | 4,98 | 5,14 | 4,86 | 5,14 | 3,21% | 6.880,00 |
| 31.10.2024 | 4,90 | 4,98 | 4,73 | 4,98 | 1,22% | 5.109,00 |
| 30.10.2024 | 4,85 | 4,94 | 4,68 | 4,92 | 1,23% | 3.995,00 |
| 29.10.2024 | 5,00 | 5,04 | 4,76 | 4,86 | 0,83% | 12.018,00 |
| 28.10.2024 | 4,61 | 4,84 | 4,58 | 4,82 | 1,47% | 4.617,00 |
| 25.10.2024 | 4,61 | 4,83 | 4,61 | 4,75 | -1,66% | 3.707,00 |
| 24.10.2024 | 4,84 | 5,18 | 4,75 | 4,83 | -0,21% | 17.667,00 |
| 23.10.2024 | 4,84 | 4,93 | 4,49 | 4,84 | 0,62% | 11.285,00 |
| 22.10.2024 | 4,71 | 4,83 | 4,61 | 4,81 | -1,43% | 2.409,00 |
| 21.10.2024 | 4,70 | 4,93 | 4,70 | 4,88 | 1,24% | 1.969,00 |
| 18.10.2024 | 4,86 | 4,93 | 4,71 | 4,82 | 0,21% | 802,00 |
| 17.10.2024 | 5,06 | 5,06 | 4,70 | 4,81 | -3,61% | 2.291,00 |
| 16.10.2024 | 4,50 | 4,99 | 4,41 | 4,99 | 8,13% | 9.190,00 |
| 15.10.2024 | 4,79 | 4,79 | 4,43 | 4,62 | -3,65% | - |
| 14.10.2024 | 4,79 | 4,79 | 4,60 | 4,79 | 0,84% | 1.121,00 |
| 11.10.2024 | 4,65 | 4,90 | 4,64 | 4,75 | 0,21% | 3.491,00 |
| 10.10.2024 | 4,89 | 5,00 | 4,60 | 4,74 | -4,63% | 16.246,00 |
| 09.10.2024 | 5,48 | 5,48 | 4,70 | 4,97 | -10,29% | 20.882,00 |
| 08.10.2024 | 5,46 | 5,62 | 5,10 | 5,54 | 1,84% | 7.783,00 |
| 07.10.2024 | 5,52 | 5,54 | 5,18 | 5,44 | 1,12% | 11.175,00 |
| 04.10.2024 | 5,78 | 5,82 | 5,18 | 5,38 | -6,60% | 34.563,00 |
| 03.10.2024 | 5,24 | 6,28 | 5,00 | 5,76 | 11,63% | 64.732,00 |
| 02.10.2024 | 5,12 | 5,18 | 5,12 | 5,16 | 0,78% | 876,00 |
| 01.10.2024 | 5,08 | 5,30 | 4,88 | 5,12 | 2,61% | 8.168,00 |
| 30.09.2024 | 5,50 | 5,52 | 4,82 | 4,99 | -5,85% | 18.083,00 |
| 27.09.2024 | 5,30 | 5,58 | 5,16 | 5,30 | 0,00% | 17.541,00 |
| 26.09.2024 | 4,71 | 5,32 | 4,71 | 5,30 | 8,16% | 23.786,00 |
| 25.09.2024 | 4,59 | 4,98 | 4,59 | 4,90 | 1,45% | 3.288,00 |
| 24.09.2024 | 4,48 | 4,83 | 4,40 | 4,83 | 0,63% | 12.588,00 |
| 23.09.2024 | 4,79 | 4,90 | 4,60 | 4,80 | 2,13% | 3.221,00 |
| 20.09.2024 | 4,69 | 4,79 | 4,43 | 4,70 | 4,44% | 11.122,00 |
| 19.09.2024 | 4,23 | 6,40 | 4,21 | 4,50 | 12,78% | 202.031,00 |
| 18.09.2024 | 3,73 | 4,03 | 3,54 | 3,99 | 6,97% | 21.951,00 |
| 17.09.2024 | 3,51 | 3,83 | 3,07 | 3,73 | 28,18% | 89.198,00 |
| 16.09.2024 | 2,94 | 2,97 | 2,68 | 2,91 | 4,68% | 6.241,00 |
| 13.09.2024 | 2,86 | 2,86 | 2,70 | 2,78 | -3,14% | 1.713,00 |
| 12.09.2024 | 2,75 | 3,00 | 2,69 | 2,87 | 4,74% | 18.077,00 |
| 11.09.2024 | 2,72 | 2,74 | 2,52 | 2,74 | 1,11% | 2.220,00 |
| 10.09.2024 | 2,95 | 2,95 | 2,48 | 2,71 | -7,82% | 20.097,00 |
| 09.09.2024 | 3,16 | 3,16 | 2,85 | 2,94 | -5,16% | 4.394,00 |
| 06.09.2024 | 2,90 | 3,18 | 2,88 | 3,10 | 0,00% | 27.879,00 |
| 05.09.2024 | 3,08 | 3,25 | 2,71 | 3,10 | 2,99% | 36.905,00 |
| 04.09.2024 | 3,10 | 3,18 | 2,94 | 3,01 | -3,22% | 16.236,00 |
| 03.09.2024 | 3,60 | 3,60 | 3,05 | 3,11 | -15,95% | 12.468,00 |
| 02.09.2024 | 3,49 | 3,71 | 3,29 | 3,70 | 6,02% | 4.390,00 |
| 30.08.2024 | 3,56 | 3,98 | 3,41 | 3,49 | 1,45% | 38.377,00 |
| 29.08.2024 | 3,39 | 3,78 | 3,32 | 3,44 | -2,27% | 23.889,00 |
| 28.08.2024 | 3,41 | 3,60 | 3,22 | 3,52 | -2,49% | 17.875,00 |
| 27.08.2024 | 4,01 | 4,09 | 3,40 | 3,61 | -14,25% | 38.863,00 |
| 26.08.2024 | 4,86 | 4,87 | 3,90 | 4,21 | -5,61% | 36.169,00 |
| 23.08.2024 | 4,54 | 4,99 | 4,30 | 4,46 | -1,98% | 54.080,00 |
| 22.08.2024 | 4,29 | 5,10 | 4,29 | 4,55 | -4,81% | 46.651,00 |
| 21.08.2024 | 5,10 | 5,24 | 3,66 | 4,78 | -31,52% | 277.461,00 |
| 20.08.2024 | 14,10 | 14,10 | 5,50 | 6,98 | -50,50% | 351.452,00 |
| 19.08.2024 | 13,80 | 14,10 | 13,65 | 14,10 | 0,71% | 1.541,00 |
| 16.08.2024 | 13,85 | 14,10 | 13,85 | 14,00 | 1,45% | 2.138,00 |
| 15.08.2024 | 14,00 | 14,00 | 13,50 | 13,80 | -0,36% | 1.881,00 |
| 14.08.2024 | 14,05 | 14,05 | 13,80 | 13,85 | 0,73% | 306,00 |
| 13.08.2024 | 13,95 | 13,95 | 13,75 | 13,75 | -1,79% | 653,00 |
| 12.08.2024 | 14,10 | 14,10 | 13,95 | 14,00 | 0,00% | 480,00 |
| 09.08.2024 | 14,10 | 14,10 | 13,95 | 14,00 | -1,75% | 968,00 |
| 08.08.2024 | 14,15 | 14,25 | 14,15 | 14,25 | 0,35% | 798,00 |
| 07.08.2024 | 14,20 | 14,20 | 13,80 | 14,20 | 0,00% | 1.844,00 |
| 06.08.2024 | 14,30 | 14,35 | 13,80 | 14,20 | -1,05% | 6.212,00 |
| 05.08.2024 | 14,40 | 14,80 | 13,60 | 14,35 | -4,65% | 9.642,00 |
| 02.08.2024 | 15,60 | 15,65 | 15,00 | 15,05 | -3,83% | 2.588,00 |
| 01.08.2024 | 15,50 | 15,65 | 15,50 | 15,65 | 0,97% | 364,00 |
| 31.07.2024 | 15,70 | 15,75 | 15,30 | 15,50 | -0,64% | 4.057,00 |
| 30.07.2024 | 15,10 | 15,65 | 15,10 | 15,60 | 3,31% | 3.251,00 |
| 29.07.2024 | 14,60 | 15,10 | 14,60 | 15,10 | 1,34% | 2.350,00 |
| 26.07.2024 | 14,60 | 14,95 | 14,60 | 14,90 | -0,33% | 1.699,00 |
| 25.07.2024 | 14,65 | 14,95 | 14,25 | 14,95 | 1,36% | 4.350,00 |
| 24.07.2024 | 15,05 | 15,15 | 14,30 | 14,75 | -3,28% | 2.579,00 |
| 23.07.2024 | 15,30 | 15,30 | 15,05 | 15,25 | 0,00% | 865,00 |
| 22.07.2024 | 15,25 | 15,30 | 15,05 | 15,25 | -1,93% | 1.672,00 |
| 19.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,97% | - |
| 18.07.2024 | 16,05 | 16,05 | 15,40 | 15,40 | -4,05% | 3.169,00 |
| 17.07.2024 | 16,00 | 16,10 | 15,60 | 16,05 | 2,23% | 3.989,00 |
| 16.07.2024 | 14,80 | 15,70 | 14,80 | 15,70 | 5,72% | 5.966,00 |
| 15.07.2024 | 14,75 | 14,85 | 14,40 | 14,85 | 0,68% | 2.033,00 |
| 12.07.2024 | 14,30 | 14,75 | 14,25 | 14,75 | 3,51% | 3.100,00 |
| 11.07.2024 | 14,25 | 14,50 | 13,70 | 14,25 | 0,71% | 10.568,00 |
| 10.07.2024 | 14,95 | 14,95 | 14,10 | 14,15 | -4,39% | 11.975,00 |
| 09.07.2024 | 15,40 | 15,40 | 14,55 | 14,80 | -2,63% | 3.685,00 |
| 08.07.2024 | 16,45 | 16,45 | 15,20 | 15,20 | -5,00% | 6.604,00 |