1,059€
-3,29%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2024 | 1,10 | 1,12 | 1,01 | 1,06 | -3,29% | 2.000,00 |
| 27.08.2024 | 1,11 | 1,12 | 1,06 | 1,10 | -1,35% | 437,00 |
| 26.08.2024 | 1,13 | 1,14 | 1,04 | 1,11 | -1,33% | 1.200,00 |
| 23.08.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -1,32% | 3.930,00 |
| 22.08.2024 | 1,16 | 1,17 | 1,13 | 1,14 | -1,94% | 3.980,00 |
| 21.08.2024 | 1,16 | 1,20 | 1,15 | 1,16 | 0,43% | 200,00 |
| 20.08.2024 | 1,16 | 1,22 | 1,14 | 1,16 | 0,00% | - |
| 19.08.2024 | 1,16 | 1,22 | 1,14 | 1,16 | 0,22% | - |
| 16.08.2024 | 1,13 | 1,20 | 1,12 | 1,16 | 2,44% | 500,00 |
| 15.08.2024 | 1,18 | 1,21 | 1,12 | 1,13 | -4,25% | 1.450,00 |
| 14.08.2024 | 1,19 | 1,26 | 1,12 | 1,18 | -0,84% | 1.112,00 |
| 13.08.2024 | 1,10 | 1,23 | 1,06 | 1,19 | 8,45% | 689,00 |
| 12.08.2024 | 1,10 | 1,13 | 1,05 | 1,10 | -0,45% | 2.300,00 |
| 09.08.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 6,33% | 1.500,00 |
| 08.08.2024 | 1,06 | 1,11 | 1,03 | 1,03 | -2,17% | 1.400,00 |
| 07.08.2024 | 1,08 | 1,14 | 1,04 | 1,06 | -1,86% | 4.957,00 |
| 06.08.2024 | 1,10 | 1,16 | 1,07 | 1,08 | -2,71% | 1.050,00 |
| 05.08.2024 | 1,11 | 1,18 | 1,01 | 1,11 | 0,00% | 3.032,00 |
| 02.08.2024 | 1,11 | 1,15 | 1,07 | 1,11 | -0,23% | 650,00 |
| 01.08.2024 | 1,14 | 1,16 | 1,10 | 1,11 | -2,20% | 30,00 |
| 31.07.2024 | 1,13 | 1,16 | 1,09 | 1,14 | 0,44% | 3.900,00 |
| 30.07.2024 | 1,14 | 1,16 | 1,12 | 1,13 | -0,66% | 1.100,00 |
| 29.07.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -0,66% | 1.058,00 |
| 26.07.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,22% | 300,00 |
| 25.07.2024 | 1,16 | 1,16 | 1,13 | 1,15 | -0,65% | 4.800,00 |
| 24.07.2024 | 1,16 | 1,16 | 1,14 | 1,16 | -0,22% | 300,00 |
| 23.07.2024 | 1,16 | 1,16 | 1,13 | 1,16 | -0,22% | - |
| 22.07.2024 | 1,15 | 1,18 | 1,13 | 1,16 | 1,31% | 175,00 |
| 19.07.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -1,93% | - |
| 18.07.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | 2.000,00 |
| 17.07.2024 | 1,17 | 1,18 | 1,14 | 1,17 | 0,64% | - |
| 16.07.2024 | 1,17 | 1,18 | 1,15 | 1,17 | -0,21% | 500,00 |
| 15.07.2024 | 1,15 | 1,20 | 1,13 | 1,17 | 1,52% | 900,00 |
| 12.07.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -0,65% | 3.700,00 |
| 11.07.2024 | 1,17 | 1,18 | 1,11 | 1,16 | -0,64% | 252,00 |
| 10.07.2024 | 1,14 | 1,18 | 1,12 | 1,17 | 2,19% | - |
| 09.07.2024 | 1,16 | 1,16 | 1,12 | 1,14 | -1,30% | 5,00 |
| 08.07.2024 | 1,18 | 1,18 | 1,13 | 1,16 | -1,70% | 1.000,00 |
| 05.07.2024 | 1,17 | 1,19 | 1,12 | 1,18 | 0,21% | - |
| 04.07.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 2,18% | 512,00 |
| 03.07.2024 | 1,13 | 1,19 | 1,12 | 1,15 | 1,77% | - |
| 02.07.2024 | 1,15 | 1,16 | 1,12 | 1,13 | -1,74% | 2.328,00 |
| 01.07.2024 | 1,17 | 1,19 | 1,10 | 1,15 | -2,34% | 1.300,00 |
| 28.06.2024 | 1,14 | 1,18 | 1,09 | 1,18 | 3,52% | - |
| 27.06.2024 | 1,14 | 1,16 | 1,11 | 1,14 | 0,00% | 5.000,00 |
| 26.06.2024 | 1,15 | 1,17 | 1,05 | 1,14 | -1,30% | 3.900,00 |
| 25.06.2024 | 1,18 | 1,20 | 1,07 | 1,15 | -2,13% | 4.351,00 |
| 24.06.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -2,29% | 3.840,00 |
| 21.06.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,82% | - |
| 20.06.2024 | 1,20 | 1,24 | 1,20 | 1,21 | 0,83% | - |
| 19.06.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -1,43% | 1.110,00 |
| 18.06.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -2,40% | 500,00 |
| 17.06.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -3,10% | 16.300,00 |
| 14.06.2024 | 1,30 | 1,31 | 1,29 | 1,29 | -0,39% | 7.000,00 |
| 13.06.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,38% | 1.800,00 |
| 12.06.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,19% | 460,00 |
| 11.06.2024 | 1,33 | 1,64 | 1,29 | 1,30 | -2,07% | 9.850,00 |
| 10.06.2024 | 1,30 | 1,34 | 1,28 | 1,33 | 2,31% | 6.132,00 |
| 07.06.2024 | 1,31 | 1,33 | 1,28 | 1,30 | -0,38% | 5.400,00 |
| 06.06.2024 | 1,33 | 1,36 | 1,28 | 1,31 | -1,88% | 12.577,00 |
| 05.06.2024 | 1,25 | 1,35 | 1,20 | 1,33 | 6,61% | 4.000,00 |
| 04.06.2024 | 1,22 | 1,26 | 1,17 | 1,25 | 2,46% | - |
| 03.06.2024 | 1,23 | 1,24 | 1,18 | 1,22 | -0,61% | - |
| 31.05.2024 | 1,22 | 1,24 | 1,20 | 1,23 | 0,82% | 770,00 |
| 30.05.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,00% | 1.341,00 |
| 29.05.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -1,42% | 3.360,00 |
| 28.05.2024 | 1,16 | 1,26 | 1,15 | 1,23 | 6,48% | 6.517,00 |
| 27.05.2024 | 1,22 | 1,23 | 1,14 | 1,16 | -4,73% | 31.273,00 |
| 24.05.2024 | 1,22 | 1,27 | 1,20 | 1,22 | 0,00% | 18.420,00 |
| 23.05.2024 | 1,26 | 1,27 | 1,18 | 1,22 | -3,76% | 6.000,00 |
| 22.05.2024 | 1,31 | 1,32 | 1,23 | 1,26 | -3,63% | 9.700,00 |
| 21.05.2024 | 1,39 | 1,39 | 1,14 | 1,31 | -6,09% | 44.370,00 |
| 20.05.2024 | 1,43 | 1,46 | 1,36 | 1,40 | -2,62% | 4.609,00 |
| 17.05.2024 | 1,45 | 1,53 | 1,41 | 1,43 | -1,38% | 5.113,00 |
| 16.05.2024 | 1,52 | 1,66 | 1,40 | 1,45 | -4,13% | 7.575,00 |
| 15.05.2024 | 1,52 | 1,54 | 1,48 | 1,52 | -0,33% | - |
| 14.05.2024 | 1,48 | 3,73 | 1,46 | 1,52 | 2,88% | 6.000,00 |
| 13.05.2024 | 1,47 | 1,54 | 1,44 | 1,48 | 0,34% | 1.000,00 |
| 10.05.2024 | 1,49 | 1,50 | 1,40 | 1,47 | -0,84% | 4.438,00 |
| 09.05.2024 | 1,52 | 1,55 | 1,44 | 1,49 | -2,46% | 1.053,00 |
| 08.05.2024 | 1,54 | 4,18 | 1,48 | 1,52 | -1,14% | 4.844,00 |
| 07.05.2024 | 1,48 | 1,55 | 1,44 | 1,54 | 4,41% | 6.427,00 |
| 06.05.2024 | 1,56 | 1,58 | 1,41 | 1,48 | -5,14% | 810,00 |
| 03.05.2024 | 1,62 | 1,62 | 1,49 | 1,56 | -2,96% | 3.860,00 |
| 02.05.2024 | 1,42 | 1,94 | 1,42 | 1,60 | 12,85% | 2.300,00 |
| 30.04.2024 | 1,46 | 1,73 | 1,31 | 1,42 | -2,41% | 5.150,00 |
| 29.04.2024 | 1,52 | 3,84 | 1,44 | 1,46 | -5,52% | 1.200,00 |
| 26.04.2024 | 1,62 | 1,62 | 1,49 | 1,54 | -4,35% | 56.720,00 |
| 25.04.2024 | 1,63 | 1,63 | 1,51 | 1,61 | 0,63% | 45.830,00 |
| 24.04.2024 | 1,67 | 1,68 | 1,58 | 1,60 | -4,95% | 85.184,00 |
| 23.04.2024 | 1,68 | 1,76 | 1,46 | 1,68 | -7,77% | 147.597,00 |
| 22.04.2024 | 1,86 | 1,88 | 1,76 | 1,83 | 1,05% | 18.842,00 |
| 19.04.2024 | 1,85 | 1,85 | 1,74 | 1,81 | -2,30% | 20.600,00 |
| 18.04.2024 | 1,71 | 1,87 | 1,71 | 1,85 | 8,31% | 18.565,00 |
| 17.04.2024 | 1,77 | 1,89 | 1,63 | 1,71 | -3,73% | 55.284,00 |
| 16.04.2024 | 1,93 | 1,93 | 1,77 | 1,77 | -3,85% | 47.528,00 |
| 15.04.2024 | 1,93 | 1,95 | 1,84 | 1,84 | -3,94% | 28.677,00 |
| 12.04.2024 | 1,93 | 1,98 | 1,92 | 1,92 | -2,40% | 9.938,00 |
| 11.04.2024 | 1,99 | 2,06 | 1,84 | 1,97 | -0,48% | 70.768,00 |
| 10.04.2024 | 2,00 | 2,04 | 1,97 | 1,98 | 0,48% | 18.241,00 |