1,165€
22,63%
Echtzeit-Aktienkurs Epigenomics AG (konv. Aktien)
Bid:
Ask:
Aktienkurse zur Epigenomics AG (konv. Aktien) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -4,90% | 320,00 |
| 25.04.2025 | 1,17 | 1,24 | 1,17 | 1,23 | 5,15% | 182,00 |
| 24.04.2025 | 1,17 | 1,23 | 1,17 | 1,17 | 0,00% | - |
| 23.04.2025 | 1,25 | 1,25 | 1,17 | 1,17 | -6,43% | 48,00 |
| 22.04.2025 | 1,25 | 1,25 | 1,16 | 1,25 | 0,00% | 56,00 |
| 17.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 46,00 |
| 16.04.2025 | 1,25 | 1,25 | 0,95 | 1,25 | 0,00% | 31.096,00 |
| 15.04.2025 | 1,25 | 1,25 | 0,95 | 1,25 | 0,00% | 144,00 |
| 14.04.2025 | 1,25 | 1,25 | 1,17 | 1,25 | 0,00% | - |
| 11.04.2025 | 1,25 | 1,25 | 1,18 | 1,25 | 6,87% | - |
| 10.04.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -6,43% | - |
| 09.04.2025 | 1,25 | 1,25 | 0,95 | 1,25 | 0,00% | - |
| 08.04.2025 | 1,25 | 1,25 | 1,17 | 1,25 | 7,33% | - |
| 07.04.2025 | 1,27 | 1,28 | 0,96 | 1,16 | -10,42% | 215,00 |
| 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 |