1,295€
23,33%
Echtzeit-Aktienkurs Epigenomics AG (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Epigenomics AG (konv. Aktien) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,15% | - |
03.04.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -0,15% | 525,00 |
02.04.2025 | 1,30 | 1,30 | 1,27 | 1,30 | 1,57% | 1.025,00 |
01.04.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 0,79% | - |
31.03.2025 | 1,27 | 1,27 | 1,05 | 1,27 | -2,32% | 1.043,00 |
28.03.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,15% | 80,00 |
27.03.2025 | 1,30 | 1,30 | 1,27 | 1,29 | 2,21% | 313,00 |
26.03.2025 | 1,07 | 1,27 | 1,07 | 1,27 | 17,67% | 21.475,00 |
25.03.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,94% | 144,00 |
24.03.2025 | 1,27 | 1,27 | 1,07 | 1,07 | -17,76% | 18.448,00 |
21.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
20.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 57,00 |
19.03.2025 | 1,50 | 1,50 | 1,30 | 1,30 | -13,38% | 15.221,00 |
18.03.2025 | 1,28 | 1,50 | 1,25 | 1,50 | 24,58% | 1.200,00 |
17.03.2025 | 1,29 | 1,29 | 1,11 | 1,20 | -6,61% | 9.686,00 |
14.03.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 6,20% | 196,00 |
13.03.2025 | 1,29 | 1,29 | 1,12 | 1,21 | -5,69% | - |
12.03.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 14,55% | - |
11.03.2025 | 1,27 | 1,29 | 1,12 | 1,12 | -12,84% | 2.804,00 |
10.03.2025 | 1,29 | 1,29 | 1,13 | 1,29 | 1,98% | - |
07.03.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,79% | 308,00 |
06.03.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,16% | 300,00 |
05.03.2025 | 1,30 | 1,30 | 1,17 | 1,29 | -1,15% | 1.845,00 |
04.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.446,00 |
03.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 2.730,00 |
28.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
27.02.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,33% | 1.118,00 |
26.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,16% | 1.915,00 |
25.02.2025 | 1,40 | 1,40 | 1,29 | 1,29 | 0,00% | 5.806,00 |
24.02.2025 | 1,29 | 1,29 | 1,14 | 1,29 | 0,00% | 32.340,00 |
21.02.2025 | 1,29 | 1,29 | 1,12 | 1,29 | 0,00% | - |
20.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
19.02.2025 | 1,29 | 1,29 | 1,16 | 1,29 | 0,00% | 71,00 |
18.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,81% | 113,00 |
17.02.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 5,88% | 15.349,00 |
14.02.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,54% | 437,00 |
13.02.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,39% | 680,00 |
12.02.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,54% | 306,00 |
11.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,94% | 9.208,00 |
10.02.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 0,00% | 156,00 |
07.02.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -5,26% | 323,00 |
06.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 18,00 |
05.02.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -3,27% | 114,00 |
04.02.2025 | 1,40 | 1,40 | 1,34 | 1,38 | -1,43% | 22,00 |
03.02.2025 | 1,40 | 1,40 | 1,20 | 1,40 | -3,46% | 231,00 |
31.01.2025 | 1,38 | 1,45 | 1,35 | 1,45 | 4,71% | 4.262,00 |
30.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
29.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 640,00 |
28.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
27.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 1.462,00 |
24.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,50% | - |
23.01.2025 | 1,40 | 1,40 | 1,25 | 1,39 | 1,46% | 231,00 |
22.01.2025 | 1,25 | 1,40 | 1,25 | 1,37 | -1,79% | - |
21.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | 1.888,00 |
20.01.2025 | 1,35 | 1,40 | 1,35 | 1,38 | -0,86% | 6.236,00 |
17.01.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -1,90% | 2.640,00 |
16.01.2025 | 1,49 | 1,60 | 1,42 | 1,42 | 4,33% | 13.800,00 |
15.01.2025 | 1,50 | 1,54 | 1,36 | 1,36 | -7,78% | 6.300,00 |
14.01.2025 | 1,40 | 1,60 | 1,40 | 1,48 | 4,60% | 47.300,00 |
13.01.2025 | 1,39 | 1,42 | 1,39 | 1,41 | -0,63% | - |
10.01.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -1,80% | 8.200,00 |
09.01.2025 | 1,48 | 1,48 | 1,40 | 1,45 | -9,50% | 15.000,00 |
08.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
07.01.2025 | 1,27 | 1,60 | 1,27 | 1,60 | 15,52% | 200,00 |
06.01.2025 | 1,36 | 1,39 | 1,13 | 1,39 | 19,60% | 160,00 |
03.01.2025 | 1,38 | 1,38 | 1,11 | 1,16 | -15,97% | - |
02.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,14% | - |
30.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 9,96% | 39,00 |
27.12.2024 | 1,11 | 1,53 | 1,11 | 1,26 | -9,39% | 1.200,00 |
23.12.2024 | 1,38 | 1,53 | 1,38 | 1,39 | -9,18% | 81,00 |
20.12.2024 | 1,56 | 1,60 | 1,10 | 1,53 | -6,15% | 2.029,00 |
19.12.2024 | 1,63 | 1,63 | 1,56 | 1,63 | 3,17% | 4,00 |
18.12.2024 | 1,56 | 1,63 | 1,52 | 1,58 | -0,94% | - |
17.12.2024 | 1,62 | 1,62 | 1,52 | 1,59 | -0,62% | 684,00 |
16.12.2024 | 1,46 | 1,62 | 1,46 | 1,60 | -2,44% | 2.347,00 |
13.12.2024 | 1,46 | 1,65 | 1,46 | 1,64 | 13,10% | 650,00 |
12.12.2024 | 1,60 | 1,63 | 1,45 | 1,45 | -9,38% | 21,00 |
11.12.2024 | 1,60 | 1,63 | 1,60 | 1,60 | 0,00% | 420,00 |
10.12.2024 | 1,64 | 1,66 | 1,58 | 1,60 | -2,74% | 26.949,00 |
09.12.2024 | 1,60 | 1,68 | 1,58 | 1,65 | 3,13% | - |
06.12.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 1,27% | - |
05.12.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -1,56% | 154,00 |
04.12.2024 | 1,41 | 1,61 | 1,41 | 1,60 | 9,07% | 27.000,00 |
03.12.2024 | 1,61 | 1,61 | 1,41 | 1,47 | -10,55% | 987,00 |
02.12.2024 | 1,57 | 1,65 | 1,50 | 1,64 | 1,86% | - |
29.11.2024 | 1,61 | 1,68 | 1,42 | 1,61 | -0,62% | 4.752,00 |
28.11.2024 | 1,62 | 1,64 | 1,53 | 1,62 | -8,99% | - |
27.11.2024 | 1,73 | 1,87 | 1,57 | 1,78 | 12,66% | 10.363,00 |
26.11.2024 | 1,52 | 2,10 | 1,43 | 1,58 | 3,95% | 3.285,00 |
25.11.2024 | 1,20 | 1,52 | 1,20 | 1,52 | 3,40% | 6.760,00 |
22.11.2024 | 1,10 | 1,50 | 1,10 | 1,47 | 22,50% | - |
21.11.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -2,28% | - |
20.11.2024 | 1,32 | 1,33 | 1,18 | 1,23 | 4,24% | 147,00 |
19.11.2024 | 1,30 | 1,30 | 1,03 | 1,18 | -9,38% | 713,00 |
18.11.2024 | 1,05 | 1,30 | 1,05 | 1,30 | 0,00% | - |
15.11.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 10,64% | 153,00 |
14.11.2024 | 1,01 | 1,26 | 1,01 | 1,18 | -2,08% | - |
13.11.2024 | 1,31 | 1,31 | 1,12 | 1,20 | -9,09% | 150,00 |
12.11.2024 | 1,30 | 1,32 | 1,11 | 1,32 | -7,37% | 372,00 |
11.11.2024 | 1,17 | 1,43 | 1,17 | 1,43 | 58,33% | 2,00 |