1,850€
-1,60%
Echtzeit-Aktienkurs MYNARIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur MYNARIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,00 | 2,09 | 1,70 | 1,90 | 0,80% | 10.797,00 |
| 29.01.2025 | 1,80 | 1,88 | 1,70 | 1,88 | 4,44% | 8.528,00 |
| 28.01.2025 | 2,09 | 2,09 | 1,70 | 1,80 | -11,33% | 6.814,00 |
| 27.01.2025 | 2,01 | 2,10 | 1,52 | 2,03 | -2,40% | 6.336,00 |
| 24.01.2025 | 2,00 | 2,24 | 1,86 | 2,08 | 0,48% | 11.334,00 |
| 23.01.2025 | 2,22 | 2,82 | 1,91 | 2,07 | -6,33% | 21.016,00 |
| 22.01.2025 | 1,80 | 2,21 | 1,72 | 2,21 | 29,24% | 39.081,00 |
| 21.01.2025 | 1,68 | 1,88 | 1,52 | 1,71 | 0,88% | 7.592,00 |
| 20.01.2025 | 1,57 | 1,76 | 1,40 | 1,70 | 3,99% | 7.178,00 |
| 17.01.2025 | 1,76 | 1,90 | 1,61 | 1,63 | -7,12% | 2.602,00 |
| 16.01.2025 | 1,90 | 1,90 | 1,75 | 1,76 | -7,63% | 2.072,00 |
| 15.01.2025 | 1,98 | 1,98 | 1,75 | 1,90 | -3,55% | 4.838,00 |
| 14.01.2025 | 2,03 | 2,03 | 1,82 | 1,97 | -3,90% | 666,00 |
| 13.01.2025 | 2,08 | 2,20 | 1,79 | 2,05 | 0,99% | 4.543,00 |
| 10.01.2025 | 2,37 | 2,38 | 1,88 | 2,03 | -17,48% | 43.945,00 |
| 09.01.2025 | 2,43 | 2,46 | 2,06 | 2,46 | -6,46% | 3.864,00 |
| 08.01.2025 | 2,70 | 2,80 | 1,97 | 2,63 | -9,31% | 34.866,00 |
| 07.01.2025 | 3,10 | 3,10 | 2,70 | 2,90 | -2,03% | 4.546,00 |
| 06.01.2025 | 3,06 | 3,40 | 2,93 | 2,96 | -12,94% | 16.636,00 |
| 03.01.2025 | 3,34 | 3,48 | 2,73 | 3,40 | 3,03% | 44.917,00 |
| 02.01.2025 | 4,27 | 4,27 | 2,82 | 3,30 | 31,47% | 96.832,00 |
| 30.12.2024 | 1,61 | 2,51 | 1,61 | 2,51 | 59,87% | 43.146,00 |
| 27.12.2024 | 1,37 | 1,59 | 1,26 | 1,57 | 21,71% | 41.031,00 |
| 23.12.2024 | 1,32 | 1,40 | 1,15 | 1,29 | -1,53% | 5.942,00 |
| 20.12.2024 | 1,34 | 1,35 | 1,13 | 1,31 | -6,43% | 33.170,00 |
| 19.12.2024 | 1,41 | 1,41 | 1,15 | 1,40 | -4,76% | 24.237,00 |
| 18.12.2024 | 1,47 | 1,52 | 1,31 | 1,47 | -0,68% | 90.356,00 |
| 17.12.2024 | 1,30 | 1,50 | 1,20 | 1,48 | 43,69% | 134.195,00 |
| 16.12.2024 | 1,27 | 1,28 | 1,03 | 1,03 | -17,60% | 22.923,00 |
| 13.12.2024 | 1,36 | 1,38 | 1,21 | 1,25 | -10,71% | 30.437,00 |
| 12.12.2024 | 1,49 | 1,49 | 1,30 | 1,40 | -5,72% | 11.386,00 |
| 11.12.2024 | 1,52 | 1,58 | 1,46 | 1,49 | 2,41% | 9.652,00 |
| 10.12.2024 | 1,52 | 1,52 | 1,39 | 1,45 | -4,92% | 27.666,00 |
| 09.12.2024 | 1,59 | 1,65 | 1,31 | 1,53 | 10,51% | 69.348,00 |
| 06.12.2024 | 4,90 | 4,96 | 0,91 | 1,38 | -72,94% | 336.121,00 |
| 05.12.2024 | 4,95 | 5,10 | 4,94 | 5,10 | 0,00% | 4.547,00 |
| 04.12.2024 | 5,06 | 5,18 | 5,00 | 5,10 | -1,54% | 6.138,00 |
| 03.12.2024 | 5,10 | 5,18 | 5,06 | 5,18 | -2,26% | 1.898,00 |
| 02.12.2024 | 5,06 | 5,30 | 4,97 | 5,30 | 3,52% | 5.589,00 |
| 29.11.2024 | 5,16 | 5,16 | 4,97 | 5,12 | -0,78% | 2.015,00 |
| 28.11.2024 | 5,02 | 5,16 | 4,90 | 5,16 | 1,18% | 10.242,00 |
| 27.11.2024 | 5,02 | 5,14 | 5,02 | 5,10 | -0,39% | 299,00 |
| 26.11.2024 | 5,28 | 5,30 | 5,02 | 5,12 | -2,66% | 5.286,00 |
| 25.11.2024 | 5,02 | 5,26 | 5,00 | 5,26 | 3,95% | 6.636,00 |
| 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 |