1,140$
-0,87%
Echtzeit-Aktienkurs Affimed N.V.
Bid:
Ask:
Aktienkurse zur Affimed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,18 | 1,19 | 1,11 | 1,14 | -0,87% | 168.582,00 |
| 17.01.2025 | 1,10 | 1,16 | 1,05 | 1,15 | 6,48% | 347.542,00 |
| 16.01.2025 | 1,09 | 1,14 | 1,03 | 1,08 | 0,00% | 432.826,00 |
| 15.01.2025 | 1,09 | 1,15 | 1,06 | 1,08 | 0,93% | 199.441,00 |
| 14.01.2025 | 1,16 | 1,16 | 1,06 | 1,07 | -4,46% | 250.158,00 |
| 13.01.2025 | 1,16 | 1,16 | 1,08 | 1,12 | -5,08% | 228.707,00 |
| 10.01.2025 | 1,19 | 1,21 | 1,14 | 1,18 | -0,84% | 190.435,00 |
| 08.01.2025 | 1,30 | 1,33 | 1,18 | 1,19 | -9,85% | 291.698,00 |
| 07.01.2025 | 1,35 | 1,39 | 1,31 | 1,32 | -2,94% | 278.703,00 |
| 06.01.2025 | 1,37 | 1,41 | 1,34 | 1,36 | 0,00% | 207.579,00 |
| 03.01.2025 | 1,37 | 1,38 | 1,31 | 1,36 | 0,74% | 222.568,00 |
| 02.01.2025 | 1,26 | 1,54 | 1,24 | 1,35 | 13,45% | 787.068,00 |
| 31.12.2024 | 1,24 | 1,30 | 1,19 | 1,19 | -4,03% | 312.194,00 |
| 30.12.2024 | 1,32 | 1,32 | 1,21 | 1,24 | -3,88% | 303.337,00 |
| 27.12.2024 | 1,27 | 1,33 | 1,26 | 1,29 | 1,57% | 264.667,00 |
| 26.12.2024 | 1,22 | 1,33 | 1,21 | 1,27 | 2,42% | 221.816,00 |
| 24.12.2024 | 1,20 | 1,25 | 1,16 | 1,24 | 4,20% | 251.918,00 |
| 23.12.2024 | 1,19 | 1,23 | 1,16 | 1,19 | 0,85% | 382.211,00 |
| 20.12.2024 | 1,18 | 1,25 | 1,14 | 1,18 | 0,00% | 418.089,00 |
| 19.12.2024 | 1,29 | 1,29 | 1,15 | 1,18 | -6,35% | 770.870,00 |
| 18.12.2024 | 1,44 | 1,50 | 1,18 | 1,26 | -16,56% | 808.135,00 |
| 17.12.2024 | 1,75 | 1,79 | 1,40 | 1,51 | -29,11% | 1.689.032,00 |
| 16.12.2024 | 2,15 | 2,21 | 2,06 | 2,13 | -0,93% | 241.031,00 |
| 13.12.2024 | 2,16 | 2,18 | 2,08 | 2,15 | -1,38% | 204.193,00 |
| 12.12.2024 | 2,26 | 2,28 | 2,02 | 2,18 | -3,54% | 505.265,00 |
| 11.12.2024 | 2,31 | 2,33 | 2,18 | 2,26 | -2,59% | 309.453,00 |
| 10.12.2024 | 2,40 | 2,45 | 2,19 | 2,32 | -2,93% | 409.460,00 |
| 09.12.2024 | 2,50 | 2,64 | 2,25 | 2,39 | 2,58% | 1.797.974,00 |
| 06.12.2024 | 2,32 | 2,43 | 2,25 | 2,33 | 0,43% | 305.306,00 |
| 05.12.2024 | 2,43 | 2,82 | 2,25 | 2,32 | -6,45% | 1.827.337,00 |
| 04.12.2024 | 2,51 | 2,54 | 2,37 | 2,48 | -0,40% | 287.998,00 |
| 03.12.2024 | 2,79 | 2,82 | 2,40 | 2,49 | -10,43% | 409.572,00 |
| 02.12.2024 | 2,85 | 2,89 | 2,75 | 2,78 | -2,11% | 180.504,00 |
| 29.11.2024 | 2,88 | 2,90 | 2,76 | 2,84 | 0,00% | 102.634,00 |
| 27.11.2024 | 2,87 | 2,92 | 2,71 | 2,84 | -1,05% | 155.890,00 |
| 26.11.2024 | 3,02 | 3,02 | 2,66 | 2,87 | -4,33% | 201.654,00 |
| 25.11.2024 | 2,68 | 3,10 | 2,68 | 3,00 | 14,50% | 219.445,00 |
| 22.11.2024 | 2,64 | 2,76 | 2,61 | 2,62 | -3,68% | 191.854,00 |
| 20.11.2024 | 3,03 | 3,03 | 2,72 | 2,72 | -9,33% | 346.461,00 |
| 19.11.2024 | 3,19 | 3,19 | 2,90 | 3,00 | -5,06% | 238.081,00 |
| 18.11.2024 | 3,52 | 3,54 | 3,14 | 3,16 | -9,20% | 110.023,00 |
| 15.11.2024 | 3,66 | 3,76 | 3,47 | 3,48 | -4,66% | 132.553,00 |
| 14.11.2024 | 3,76 | 4,04 | 3,63 | 3,65 | -2,28% | 148.298,00 |
| 13.11.2024 | 3,80 | 3,90 | 3,63 | 3,74 | -0,93% | 77.040,00 |
| 12.11.2024 | 3,85 | 3,93 | 3,74 | 3,77 | -1,31% | 71.279,00 |
| 11.11.2024 | 3,77 | 3,94 | 3,77 | 3,82 | -0,78% | 69.854,00 |
| 08.11.2024 | 3,90 | 3,94 | 3,72 | 3,85 | 0,52% | 111.659,00 |
| 07.11.2024 | 3,65 | 3,98 | 3,61 | 3,83 | 7,28% | 230.014,00 |
| 06.11.2024 | 3,75 | 3,81 | 3,52 | 3,57 | -2,46% | 215.890,00 |
| 05.11.2024 | 3,24 | 3,72 | 3,24 | 3,66 | 11,93% | 196.066,00 |
| 04.11.2024 | 3,24 | 3,34 | 3,20 | 3,27 | 0,31% | 34.538,00 |
| 01.11.2024 | 3,25 | 3,34 | 3,16 | 3,26 | 0,93% | 82.975,00 |
| 31.10.2024 | 3,31 | 3,32 | 3,17 | 3,23 | -3,58% | 73.307,00 |
| 30.10.2024 | 3,34 | 3,36 | 3,30 | 3,35 | 0,00% | 40.700,00 |
| 29.10.2024 | 3,41 | 3,51 | 3,28 | 3,35 | -0,59% | 56.121,00 |
| 28.10.2024 | 3,38 | 3,48 | 3,31 | 3,37 | 1,35% | 90.248,00 |
| 25.10.2024 | 3,43 | 3,43 | 3,28 | 3,33 | 0,15% | 87.817,00 |
| 24.10.2024 | 3,38 | 3,42 | 3,25 | 3,32 | -2,06% | 52.275,00 |
| 23.10.2024 | 3,48 | 3,48 | 3,33 | 3,39 | -2,59% | 83.855,00 |
| 22.10.2024 | 3,38 | 3,56 | 3,35 | 3,48 | 2,35% | 63.997,00 |
| 21.10.2024 | 3,61 | 3,61 | 3,37 | 3,40 | -4,23% | 58.975,00 |
| 18.10.2024 | 3,30 | 3,58 | 3,28 | 3,55 | 7,25% | 103.088,00 |
| 17.10.2024 | 3,40 | 3,40 | 3,25 | 3,31 | -0,60% | 74.554,00 |
| 16.10.2024 | 3,14 | 3,34 | 3,13 | 3,33 | 6,56% | 63.636,00 |
| 15.10.2024 | 3,09 | 3,16 | 3,07 | 3,13 | 0,32% | 68.997,00 |
| 14.10.2024 | 3,04 | 3,13 | 2,95 | 3,12 | 3,83% | 323.757,00 |
| 11.10.2024 | 3,00 | 3,02 | 2,92 | 3,00 | 0,40% | 43.843,00 |
| 10.10.2024 | 3,09 | 3,11 | 2,93 | 2,99 | -3,61% | 87.212,00 |
| 09.10.2024 | 3,14 | 3,16 | 3,09 | 3,10 | -1,27% | 86.542,00 |
| 08.10.2024 | 3,17 | 3,23 | 3,12 | 3,14 | -0,63% | 32.262,00 |
| 07.10.2024 | 3,25 | 3,27 | 3,10 | 3,16 | -1,86% | 51.517,00 |
| 04.10.2024 | 3,29 | 3,32 | 3,15 | 3,22 | -0,62% | 59.349,00 |
| 03.10.2024 | 3,28 | 3,29 | 3,18 | 3,24 | -1,52% | 45.236,00 |
| 02.10.2024 | 3,28 | 3,35 | 3,25 | 3,29 | -0,90% | 47.696,00 |
| 01.10.2024 | 3,35 | 3,40 | 3,29 | 3,32 | -1,19% | 43.022,00 |
| 30.09.2024 | 3,38 | 3,44 | 3,29 | 3,36 | 0,00% | 101.099,00 |
| 27.09.2024 | 3,31 | 3,44 | 3,30 | 3,36 | 1,82% | 76.067,00 |
| 26.09.2024 | 3,31 | 3,36 | 3,28 | 3,30 | -0,30% | 63.017,00 |
| 25.09.2024 | 3,44 | 3,53 | 3,30 | 3,31 | -2,07% | 151.389,00 |
| 24.09.2024 | 3,41 | 3,47 | 3,34 | 3,38 | -0,59% | 60.842,00 |
| 23.09.2024 | 3,70 | 3,70 | 3,40 | 3,40 | -7,86% | 151.395,00 |
| 20.09.2024 | 3,90 | 3,99 | 3,65 | 3,69 | -6,82% | 213.440,00 |
| 19.09.2024 | 4,07 | 4,17 | 3,93 | 3,96 | -1,74% | 81.983,00 |
| 18.09.2024 | 4,15 | 4,17 | 4,00 | 4,03 | -0,98% | 61.588,00 |
| 17.09.2024 | 4,00 | 4,20 | 3,97 | 4,07 | 2,26% | 121.270,00 |
| 16.09.2024 | 4,04 | 4,06 | 3,92 | 3,98 | -0,50% | 46.396,00 |
| 13.09.2024 | 3,91 | 4,10 | 3,84 | 4,00 | 3,36% | 72.948,00 |
| 12.09.2024 | 3,87 | 3,92 | 3,85 | 3,87 | 0,52% | 27.493,00 |
| 11.09.2024 | 3,88 | 3,90 | 3,73 | 3,85 | -1,03% | 38.167,00 |
| 10.09.2024 | 3,95 | 3,95 | 3,81 | 3,89 | -0,51% | 43.670,00 |
| 09.09.2024 | 3,81 | 4,04 | 3,76 | 3,91 | 3,99% | 72.159,00 |
| 06.09.2024 | 3,84 | 3,89 | 3,61 | 3,76 | -0,53% | 81.832,00 |
| 05.09.2024 | 3,93 | 3,94 | 3,61 | 3,78 | 0,80% | 132.762,00 |
| 04.09.2024 | 3,94 | 4,09 | 3,72 | 3,75 | -4,68% | 95.562,00 |
| 03.09.2024 | 4,27 | 4,27 | 3,90 | 3,93 | -7,00% | 71.747,00 |
| 30.08.2024 | 4,49 | 4,49 | 4,10 | 4,23 | -4,30% | 102.858,00 |
| 29.08.2024 | 4,16 | 4,51 | 4,14 | 4,42 | 6,00% | 80.565,00 |
| 28.08.2024 | 4,14 | 4,23 | 4,10 | 4,17 | -0,71% | 41.144,00 |
| 27.08.2024 | 4,22 | 4,33 | 4,10 | 4,20 | 0,00% | 36.052,00 |
| 26.08.2024 | 4,27 | 4,27 | 4,11 | 4,20 | -0,24% | 37.433,00 |