2,050$
-3,76%
Echtzeit-Aktienkurs Medicinova
Bid:
Ask:
Aktienkurse zur Medicinova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 2,11 | 2,13 | 2,00 | 2,05 | -3,76% | 49.725,00 |
| 22.11.2024 | 1,96 | 2,13 | 1,93 | 2,13 | 9,23% | 63.089,00 |
| 20.11.2024 | 1,95 | 1,97 | 1,82 | 1,95 | 2,63% | 59.855,00 |
| 19.11.2024 | 1,79 | 1,94 | 1,79 | 1,90 | 5,56% | 47.465,00 |
| 18.11.2024 | 1,79 | 1,83 | 1,70 | 1,80 | -1,64% | 114.299,00 |
| 15.11.2024 | 1,90 | 1,90 | 1,80 | 1,83 | 0,27% | 38.938,00 |
| 14.11.2024 | 2,09 | 2,09 | 1,81 | 1,83 | -8,29% | 70.140,00 |
| 13.11.2024 | 2,04 | 2,12 | 1,94 | 1,99 | -12,33% | 205.436,00 |
| 12.11.2024 | 1,77 | 2,55 | 1,75 | 2,27 | 48,37% | 2.054.978,00 |
| 11.11.2024 | 1,55 | 1,55 | 1,49 | 1,53 | 0,00% | 11.418,00 |
| 08.11.2024 | 1,50 | 1,64 | 1,50 | 1,53 | -2,55% | 15.540,00 |
| 07.11.2024 | 1,50 | 1,58 | 1,41 | 1,57 | -0,32% | 8.543,00 |
| 06.11.2024 | 1,61 | 1,62 | 1,56 | 1,58 | -2,17% | 13.991,00 |
| 05.11.2024 | 1,63 | 1,68 | 1,60 | 1,61 | -4,17% | 9.177,00 |
| 04.11.2024 | 1,69 | 1,73 | 1,62 | 1,68 | 1,20% | 4.711,00 |
| 01.11.2024 | 1,70 | 1,85 | 1,63 | 1,66 | -1,19% | 36.468,00 |
| 31.10.2024 | 1,69 | 1,71 | 1,62 | 1,68 | -4,00% | 7.988,00 |
| 30.10.2024 | 1,71 | 1,77 | 1,63 | 1,75 | 0,00% | 9.373,00 |
| 29.10.2024 | 1,61 | 1,76 | 1,61 | 1,75 | 7,69% | 59.491,00 |
| 28.10.2024 | 1,58 | 1,63 | 1,57 | 1,63 | -2,11% | 18.148,00 |
| 25.10.2024 | 1,71 | 1,71 | 1,59 | 1,66 | -4,05% | 18.243,00 |
| 24.10.2024 | 1,82 | 1,82 | 1,72 | 1,73 | 0,00% | 31.644,00 |
| 23.10.2024 | 1,72 | 1,78 | 1,71 | 1,73 | -4,42% | 6.816,00 |
| 22.10.2024 | 1,70 | 1,81 | 1,70 | 1,81 | 1,69% | 10.185,00 |
| 21.10.2024 | 1,81 | 1,82 | 1,78 | 1,78 | -1,66% | 6.970,00 |
| 18.10.2024 | 1,81 | 1,82 | 1,81 | 1,81 | 0,28% | 2.422,00 |
| 17.10.2024 | 1,76 | 1,83 | 1,75 | 1,81 | -2,43% | 16.011,00 |
| 16.10.2024 | 1,78 | 1,87 | 1,78 | 1,85 | 2,21% | 28.173,00 |
| 15.10.2024 | 1,78 | 1,81 | 1,76 | 1,81 | 2,84% | 7.663,00 |
| 14.10.2024 | 1,76 | 1,79 | 1,75 | 1,76 | -1,12% | 3.638,00 |
| 11.10.2024 | 1,88 | 1,88 | 1,70 | 1,78 | -9,60% | 40.759,00 |
| 10.10.2024 | 1,91 | 1,97 | 1,90 | 1,97 | 0,97% | 2.297,00 |
| 09.10.2024 | 1,95 | 1,98 | 1,95 | 1,95 | 0,00% | 3.233,00 |
| 08.10.2024 | 1,92 | 2,00 | 1,92 | 1,95 | -2,01% | 17.136,00 |
| 07.10.2024 | 1,92 | 2,05 | 1,92 | 1,99 | 0,51% | 7.949,00 |
| 04.10.2024 | 1,95 | 2,07 | 1,95 | 1,98 | 0,35% | 8.985,00 |
| 03.10.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -1,35% | 1.327,00 |
| 02.10.2024 | 2,01 | 2,08 | 2,00 | 2,00 | -1,96% | 10.761,00 |
| 01.10.2024 | 2,10 | 2,10 | 1,98 | 2,04 | -2,86% | 13.708,00 |
| 30.09.2024 | 2,05 | 2,10 | 2,00 | 2,10 | 9,95% | 42.892,00 |
| 27.09.2024 | 1,91 | 1,99 | 1,75 | 1,91 | 0,79% | 11.634,00 |
| 26.09.2024 | 2,08 | 2,08 | 1,88 | 1,90 | -6,19% | 14.748,00 |
| 25.09.2024 | 2,01 | 2,03 | 2,01 | 2,02 | -1,94% | 14.040,00 |
| 24.09.2024 | 1,93 | 2,07 | 1,93 | 2,06 | 9,57% | 45.673,00 |
| 23.09.2024 | 1,93 | 1,96 | 1,85 | 1,88 | -1,05% | 26.776,00 |
| 20.09.2024 | 1,74 | 2,00 | 1,74 | 1,90 | 12,43% | 129.116,00 |
| 19.09.2024 | 1,61 | 1,71 | 1,61 | 1,69 | 6,96% | 18.413,00 |
| 18.09.2024 | 1,65 | 1,68 | 1,58 | 1,58 | -6,51% | 14.537,00 |
| 17.09.2024 | 1,76 | 1,76 | 1,65 | 1,69 | -6,11% | 19.334,00 |
| 16.09.2024 | 1,79 | 1,87 | 1,79 | 1,80 | -1,10% | 9.096,00 |
| 13.09.2024 | 2,01 | 2,01 | 1,68 | 1,82 | -7,38% | 41.152,00 |
| 12.09.2024 | 2,02 | 2,02 | 1,91 | 1,97 | 0,26% | 11.887,00 |
| 11.09.2024 | 1,92 | 1,96 | 1,91 | 1,96 | 0,00% | 47.960,00 |
| 10.09.2024 | 1,91 | 2,03 | 1,91 | 1,96 | 2,08% | 36.933,00 |
| 09.09.2024 | 2,04 | 2,10 | 1,82 | 1,92 | -9,00% | 119.467,00 |
| 06.09.2024 | 1,85 | 2,11 | 1,85 | 2,11 | 16,57% | 164.992,00 |
| 05.09.2024 | 1,80 | 1,97 | 1,77 | 1,81 | 2,26% | 180.349,00 |
| 04.09.2024 | 1,80 | 2,15 | 1,68 | 1,77 | 7,27% | 420.011,00 |
| 03.09.2024 | 1,52 | 1,76 | 1,50 | 1,65 | 10,00% | 162.557,00 |
| 30.08.2024 | 1,42 | 1,50 | 1,40 | 1,50 | 14,50% | 116.417,00 |
| 29.08.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -4,38% | 44.069,00 |
| 28.08.2024 | 1,47 | 1,47 | 1,33 | 1,37 | -6,16% | 16.529,00 |
| 27.08.2024 | 1,40 | 1,47 | 1,38 | 1,46 | 14,96% | 172.936,00 |
| 26.08.2024 | 1,25 | 1,32 | 1,22 | 1,27 | 4,10% | 76.135,00 |
| 23.08.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 0,00% | 5.568,00 |
| 22.08.2024 | 1,31 | 1,31 | 1,22 | 1,22 | 0,83% | 8.379,00 |
| 21.08.2024 | 1,17 | 1,24 | 1,15 | 1,21 | -2,42% | 11.838,00 |
| 20.08.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 4,20% | 10.507,00 |
| 19.08.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 2,59% | 9.058,00 |
| 16.08.2024 | 1,17 | 1,17 | 1,13 | 1,16 | -0,85% | 13.005,00 |
| 15.08.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 2,63% | 4.260,00 |
| 14.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 826,00 |
| 13.08.2024 | 1,21 | 1,21 | 1,12 | 1,13 | 0,00% | 7.193,00 |
| 12.08.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -2,59% | 9.808,00 |
| 09.08.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | 9.262,00 |
| 08.08.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 1,77% | 9.558,00 |
| 07.08.2024 | 1,23 | 1,23 | 1,13 | 1,13 | -3,42% | 19.540,00 |
| 06.08.2024 | 1,22 | 1,24 | 1,17 | 1,17 | -3,31% | 26.403,00 |
| 05.08.2024 | 1,27 | 1,29 | 1,21 | 1,21 | -6,92% | 37.033,00 |
| 02.08.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -1,52% | 19.049,00 |
| 01.08.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | 2.951,00 |
| 31.07.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | 42.437,00 |
| 30.07.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,54% | 12.508,00 |
| 29.07.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 1.612,00 |
| 26.07.2024 | 1,35 | 1,35 | 1,29 | 1,33 | 2,31% | 7.818,00 |
| 25.07.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -1,52% | 3.096,00 |
| 24.07.2024 | 1,36 | 1,37 | 1,31 | 1,32 | 0,00% | 5.887,00 |
| 23.07.2024 | 1,34 | 1,36 | 1,31 | 1,32 | -1,57% | 21.308,00 |
| 22.07.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 0,07% | 9.640,00 |
| 19.07.2024 | 1,38 | 1,38 | 1,33 | 1,34 | -2,90% | 18.864,00 |
| 18.07.2024 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | 10.391,00 |
| 17.07.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -1,08% | 4.918,00 |
| 16.07.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -1,76% | 4.445,00 |
| 15.07.2024 | 1,47 | 1,47 | 1,40 | 1,42 | -1,32% | 21.797,00 |
| 12.07.2024 | 1,44 | 1,46 | 1,38 | 1,44 | 3,53% | 11.219,00 |
| 11.07.2024 | 1,35 | 1,41 | 1,35 | 1,39 | 0,72% | 6.528,00 |
| 10.07.2024 | 1,45 | 1,46 | 1,37 | 1,38 | 0,73% | 21.755,00 |
| 09.07.2024 | 1,44 | 1,44 | 1,36 | 1,37 | -2,14% | 8.280,00 |
| 08.07.2024 | 1,39 | 1,41 | 1,39 | 1,40 | -0,71% | 3.944,00 |
| 05.07.2024 | 1,39 | 1,44 | 1,38 | 1,41 | 0,71% | 22.630,00 |