1,160€
-0,43%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -0,43% | - |
| 28.06.2024 | 1,13 | 1,17 | 1,11 | 1,17 | 4,95% | 2.080,00 |
| 27.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,37% | - |
| 26.06.2024 | 1,14 | 1,15 | 1,06 | 1,10 | -2,23% | 17.200,00 |
| 25.06.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -6,28% | 2.200,00 |
| 24.06.2024 | 1,19 | 1,22 | 1,19 | 1,20 | -0,42% | 4.000,00 |
| 21.06.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -2,04% | 1.800,00 |
| 20.06.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 3,38% | 1.000,00 |
| 19.06.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -3,27% | 1.992,00 |
| 18.06.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -0,81% | 1.020,00 |
| 17.06.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -3,52% | 1.800,00 |
| 14.06.2024 | 1,29 | 1,30 | 1,28 | 1,28 | 0,00% | 3.232,00 |
| 13.06.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | 500,00 |
| 12.06.2024 | 1,28 | 1,32 | 1,28 | 1,30 | -0,77% | 2.500,00 |
| 11.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | 1.000,00 |
| 10.06.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 1,56% | 1.100,00 |
| 07.06.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,92% | 572,00 |
| 06.06.2024 | 1,32 | 1,35 | 1,29 | 1,31 | 2,76% | 11.099,00 |
| 05.06.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 4,53% | 20.219,00 |
| 04.06.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 0,41% | 1.000,00 |
| 03.06.2024 | 1,23 | 1,23 | 1,20 | 1,21 | 0,41% | 12.050,00 |
| 31.05.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -0,82% | 2.730,00 |
| 30.05.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | 400,00 |
| 29.05.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -0,41% | 4.202,00 |
| 28.05.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 3,42% | 1.130,00 |
| 27.05.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -6,40% | 1.185,00 |
| 24.05.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 2.050,00 |
| 23.05.2024 | 1,23 | 1,27 | 1,20 | 1,20 | -2,44% | 12.550,00 |
| 22.05.2024 | 1,28 | 1,30 | 1,23 | 1,23 | -8,89% | 2.417,00 |
| 21.05.2024 | 1,35 | 1,38 | 1,21 | 1,35 | -4,59% | 25.225,00 |
| 20.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 17.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | - |
| 16.05.2024 | 1,47 | 1,49 | 1,47 | 1,49 | -0,67% | 1.000,00 |
| 15.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | - |
| 14.05.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 2,06% | 15,00 |
| 13.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | 200,00 |
| 10.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,68% | - |
| 09.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 08.05.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 3,75% | 1.500,00 |
| 07.05.2024 | 1,44 | 1,49 | 1,44 | 1,47 | 1,74% | 3.000,00 |
| 06.05.2024 | 1,51 | 1,51 | 1,44 | 1,44 | -3,68% | 7.125,00 |
| 03.05.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -3,55% | 940,00 |
| 02.05.2024 | 1,39 | 1,61 | 1,39 | 1,55 | 12,73% | 4.574,00 |
| 30.04.2024 | 1,41 | 1,41 | 1,36 | 1,38 | -7,09% | 1.162,00 |
| 29.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,95% | 150,00 |
| 26.04.2024 | 1,56 | 1,56 | 1,50 | 1,53 | 1,67% | 3.930,00 |
| 25.04.2024 | 1,59 | 1,59 | 1,50 | 1,50 | -5,66% | 1.107,00 |
| 24.04.2024 | 1,60 | 1,62 | 1,58 | 1,59 | -6,01% | 4.029,00 |
| 23.04.2024 | 1,66 | 1,70 | 1,55 | 1,69 | -10,28% | 9.905,00 |
| 22.04.2024 | 1,81 | 1,89 | 1,81 | 1,89 | 2,05% | 1.600,00 |
| 19.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,77% | 1.000,00 |
| 18.04.2024 | 1,71 | 1,85 | 1,71 | 1,83 | 5,15% | 3.035,00 |
| 17.04.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -3,91% | 940,00 |
| 16.04.2024 | 1,85 | 1,86 | 1,81 | 1,81 | -1,54% | 2.250,00 |
| 15.04.2024 | 1,91 | 1,91 | 1,84 | 1,84 | -4,88% | 1.250,00 |
| 12.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,49% | 1.281,00 |
| 11.04.2024 | 1,98 | 2,06 | 1,91 | 1,91 | -3,81% | 550,00 |
| 10.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,78% | - |
| 09.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 1,89% | - |
| 08.04.2024 | 1,98 | 2,09 | 1,98 | 2,00 | 0,95% | 1.005,00 |
| 05.04.2024 | 2,05 | 2,10 | 1,98 | 1,98 | -5,83% | 450,00 |
| 04.04.2024 | 1,92 | 2,11 | 1,92 | 2,11 | 8,78% | 249,00 |
| 03.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -5,96% | - |
| 02.04.2024 | 1,98 | 2,10 | 1,96 | 2,06 | -3,54% | 1.500,00 |
| 28.03.2024 | 2,02 | 2,14 | 1,84 | 2,14 | 6,60% | 16.400,00 |
| 27.03.2024 | 2,20 | 2,28 | 2,00 | 2,00 | -11,67% | 19.102,00 |
| 26.03.2024 | 2,50 | 2,69 | 2,21 | 2,27 | -10,45% | 28.782,00 |
| 25.03.2024 | 2,23 | 2,67 | 2,23 | 2,53 | 13,56% | 18.018,00 |
| 22.03.2024 | 1,89 | 2,61 | 1,89 | 2,23 | 16,83% | 18.335,00 |
| 21.03.2024 | 1,59 | 1,91 | 1,59 | 1,91 | 19,88% | 18.300,00 |
| 20.03.2024 | 1,56 | 1,66 | 1,53 | 1,59 | -3,44% | 6.013,00 |
| 19.03.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 2,05% | 3.500,00 |
| 18.03.2024 | 1,61 | 1,65 | 1,58 | 1,62 | 6,54% | 7.900,00 |
| 15.03.2024 | 1,38 | 1,61 | 1,38 | 1,52 | 7,36% | 3.510,00 |
| 14.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 3.565,00 |
| 13.03.2024 | 1,45 | 1,46 | 1,41 | 1,41 | 0,00% | 3.470,00 |
| 12.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 11.03.2024 | 1,42 | 1,42 | 1,38 | 1,41 | -0,66% | 1.287,00 |
| 08.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,33% | - |
| 07.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,33% | - |
| 06.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,33% | - |
| 05.03.2024 | 1,42 | 1,42 | 1,40 | 1,42 | -5,06% | 3.025,00 |
| 04.03.2024 | 1,41 | 1,50 | 1,41 | 1,49 | 1,28% | 3.600,00 |
| 01.03.2024 | 1,42 | 1,49 | 1,42 | 1,47 | 0,97% | 1.206,00 |
| 29.02.2024 | 1,38 | 1,46 | 1,38 | 1,46 | 5,46% | 100,00 |
| 28.02.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -5,18% | 2.000,00 |
| 27.02.2024 | 1,42 | 1,46 | 1,38 | 1,46 | 1,31% | 4.400,00 |
| 26.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,01% | 220,00 |
| 23.02.2024 | 1,46 | 1,46 | 1,41 | 1,41 | -1,97% | 250,00 |
| 22.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,56% | - |
| 21.02.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 2,62% | 1,00 |
| 20.02.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 0,66% | 150,00 |
| 19.02.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -1,62% | 2.930,00 |
| 16.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,65% | - |
| 15.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,68% | 17,00 |
| 14.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -5,97% | - |
| 13.02.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 3,25% | 3.350,00 |
| 12.02.2024 | 1,43 | 1,49 | 1,43 | 1,46 | -3,14% | 2.382,00 |
| 09.02.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 5,30% | 600,00 |
| 08.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,43% | - |