Echtzeit-Aktienkurs Oxford Immunotec Global PLC
Bid:
Ask:
Aktienkurse zur Oxford Immunotec Global PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,95 | 21,96 | 21,93 | 21,94 | 0,05% | - |
| 25.02.2021 | 0,00 | 21,93 | 0,00 | 21,93 | -0,11% | - |
| 24.02.2021 | 21,95 | 21,96 | 21,95 | 21,95 | 0,37% | - |
| 23.02.2021 | 21,94 | 21,94 | 0,00 | 21,87 | -0,32% | - |
| 22.02.2021 | 21,94 | 21,95 | 21,94 | 21,94 | 0,02% | - |
| 19.02.2021 | 21,95 | 21,96 | 21,91 | 21,94 | 0,02% | - |
| 18.02.2021 | 21,95 | 21,96 | 21,93 | 21,93 | -0,14% | - |
| 17.02.2021 | 21,97 | 21,98 | 21,95 | 21,96 | 0,07% | - |
| 16.02.2021 | 21,94 | 21,96 | 21,90 | 21,95 | 0,07% | - |
| 12.02.2021 | 21,94 | 22,02 | 21,93 | 21,93 | 0,00% | - |
| 11.02.2021 | 21,96 | 21,98 | 21,92 | 21,93 | 0,00% | - |
| 10.02.2021 | 21,97 | 22,02 | 21,92 | 21,93 | -0,11% | - |
| 09.02.2021 | 21,97 | 22,02 | 21,93 | 21,96 | 0,14% | - |
| 08.02.2021 | 21,98 | 21,99 | 21,89 | 21,93 | -0,11% | - |
| 05.02.2021 | 21,95 | 21,98 | 21,91 | 21,95 | 0,23% | - |
| 04.02.2021 | 21,94 | 21,94 | 21,90 | 21,90 | -0,39% | - |
| 03.02.2021 | 21,94 | 22,06 | 21,92 | 21,99 | 0,34% | - |
| 02.02.2021 | 21,90 | 22,37 | 21,89 | 21,91 | 0,16% | - |
| 01.02.2021 | 21,87 | 21,88 | 21,87 | 21,88 | 0,14% | - |
| 29.01.2021 | 21,85 | 21,85 | 21,85 | 21,85 | 0,11% | - |
| 28.01.2021 | 21,85 | 21,88 | 21,80 | 21,82 | -0,02% | - |
| 27.01.2021 | 21,88 | 21,88 | 21,82 | 21,83 | -0,93% | - |
| 26.01.2021 | 21,90 | 22,03 | 21,87 | 22,03 | 0,32% | - |
| 25.01.2021 | 21,96 | 21,96 | 21,96 | 21,96 | 0,14% | - |
| 22.01.2021 | 21,90 | 21,95 | 21,89 | 21,93 | -0,11% | - |
| 21.01.2021 | 22,05 | 22,05 | 21,96 | 21,96 | 0,55% | - |
| 20.01.2021 | 21,93 | 21,93 | 21,83 | 21,84 | -0,55% | - |
| 19.01.2021 | 21,94 | 21,97 | 21,89 | 21,96 | 0,02% | - |
| 15.01.2021 | 21,95 | 22,01 | 0,00 | 21,95 | -0,20% | - |
| 14.01.2021 | 22,10 | 22,16 | 21,87 | 22,00 | -0,20% | - |
| 13.01.2021 | 22,07 | 22,09 | 21,97 | 22,04 | 0,34% | - |
| 12.01.2021 | 22,31 | 22,52 | 21,97 | 21,97 | -0,50% | - |
| 11.01.2021 | 22,20 | 22,35 | 22,01 | 22,08 | -0,32% | - |
| 08.01.2021 | 21,96 | 22,37 | 21,95 | 22,15 | 1,23% | - |
| 07.01.2021 | 21,95 | 22,00 | 21,87 | 21,88 | 26,12% | - |
| 06.01.2021 | 17,31 | 17,89 | 16,95 | 17,35 | 1,11% | - |
| 05.01.2021 | 17,38 | 17,61 | 16,98 | 17,16 | -2,28% | - |
| 04.01.2021 | 17,30 | 17,63 | 17,12 | 17,56 | 0,72% | - |
| 31.12.2020 | 17,03 | 17,71 | 16,92 | 17,43 | 1,48% | - |
| 30.12.2020 | 16,96 | 17,29 | 16,90 | 17,18 | 1,81% | - |
| 29.12.2020 | 16,81 | 17,11 | 16,79 | 16,87 | 1,20% | - |
| 28.12.2020 | 17,13 | 17,23 | 16,67 | 16,67 | -2,91% | - |
| 24.12.2020 | 17,08 | 17,54 | 16,90 | 17,17 | 0,56% | - |
| 23.12.2020 | 17,19 | 17,28 | 16,85 | 17,08 | -1,41% | - |
| 22.12.2020 | 17,98 | 18,09 | 17,01 | 17,32 | -2,42% | - |
| 21.12.2020 | 17,27 | 17,83 | 17,21 | 17,75 | -0,36% | - |
| 18.12.2020 | 17,19 | 17,97 | 16,91 | 17,82 | -6,46% | - |
| 17.12.2020 | 16,61 | 21,96 | 16,51 | 19,05 | 22,36% | - |
| 16.12.2020 | 16,31 | 16,56 | 14,64 | 15,57 | -4,24% | - |
| 15.12.2020 | 15,85 | 16,37 | 15,72 | 16,26 | 3,24% | - |
| 14.12.2020 | 16,48 | 16,59 | 15,58 | 15,75 | -6,45% | - |
| 11.12.2020 | 15,82 | 19,68 | 15,82 | 16,83 | 5,19% | - |
| 10.12.2020 | 15,97 | 16,20 | 15,66 | 16,00 | 1,72% | - |
| 09.12.2020 | 15,91 | 15,91 | 15,26 | 15,73 | -1,01% | - |
| 08.12.2020 | 15,46 | 16,21 | 15,46 | 15,89 | 4,09% | - |
| 07.12.2020 | 15,38 | 15,65 | 15,13 | 15,27 | 2,93% | - |
| 04.12.2020 | 14,41 | 16,74 | 14,39 | 14,83 | 2,81% | - |
| 03.12.2020 | 14,54 | 14,75 | 14,10 | 14,43 | 0,38% | - |
| 02.12.2020 | 14,61 | 14,73 | 14,16 | 14,37 | -1,41% | - |
| 01.12.2020 | 14,42 | 14,92 | 14,28 | 14,58 | 2,82% | - |
| 30.11.2020 | 14,01 | 14,57 | 13,93 | 14,18 | -2,74% | - |
| 27.11.2020 | 13,57 | 14,58 | 13,46 | 14,58 | 8,53% | - |
| 25.11.2020 | 13,68 | 13,75 | 13,43 | 13,43 | -3,24% | - |
| 24.11.2020 | 13,77 | 14,22 | 13,72 | 13,88 | 1,50% | - |
| 23.11.2020 | 13,74 | 13,87 | 13,60 | 13,68 | 0,18% | - |
| 20.11.2020 | 13,71 | 13,85 | 13,42 | 13,65 | 1,68% | - |
| 19.11.2020 | 13,66 | 13,66 | 13,42 | 13,43 | -2,22% | - |
| 18.11.2020 | 13,97 | 14,04 | 13,50 | 13,73 | -2,03% | - |
| 17.11.2020 | 14,02 | 14,18 | 13,84 | 14,02 | -1,16% | - |
| 16.11.2020 | 14,14 | 14,29 | 14,01 | 14,18 | 0,11% | - |
| 13.11.2020 | 13,96 | 14,21 | 13,82 | 14,17 | 3,32% | - |
| 12.11.2020 | 13,71 | 13,92 | 13,55 | 13,71 | 1,37% | - |
| 11.11.2020 | 13,78 | 14,09 | 13,34 | 13,53 | -0,26% | - |
| 10.11.2020 | 13,54 | 13,65 | 0,00 | 13,56 | 3,16% | - |
| 09.11.2020 | 13,56 | 13,70 | 12,89 | 13,15 | -2,59% | - |
| 06.11.2020 | 13,37 | 14,16 | 13,22 | 13,50 | 0,97% | - |
| 05.11.2020 | 13,50 | 13,70 | 13,21 | 13,37 | 0,72% | - |
| 04.11.2020 | 12,99 | 13,32 | 12,56 | 13,27 | 1,72% | - |
| 03.11.2020 | 11,74 | 13,11 | 0,00 | 13,05 | 16,21% | - |
| 02.11.2020 | 11,14 | 11,39 | 11,10 | 11,23 | 0,40% | - |
| 30.10.2020 | 11,18 | 11,38 | 11,08 | 11,18 | 0,13% | - |
| 29.10.2020 | 11,20 | 11,33 | 10,97 | 11,17 | -1,85% | - |
| 28.10.2020 | 11,43 | 11,48 | 11,13 | 11,38 | -2,99% | - |
| 27.10.2020 | 11,83 | 12,02 | 11,48 | 11,73 | -0,38% | - |
| 26.10.2020 | 11,87 | 11,99 | 11,70 | 11,77 | -3,49% | - |
| 23.10.2020 | 12,32 | 12,40 | 12,13 | 12,20 | -0,33% | - |
| 22.10.2020 | 12,80 | 12,84 | 12,12 | 12,24 | 2,77% | - |
| 21.10.2020 | 12,13 | 12,20 | 11,69 | 11,91 | -0,54% | - |
| 20.10.2020 | 12,27 | 12,31 | 11,88 | 11,97 | -1,93% | - |
| 19.10.2020 | 12,32 | 12,35 | 11,99 | 12,21 | 0,49% | - |
| 16.10.2020 | 12,29 | 12,43 | 12,08 | 12,15 | 0,16% | - |
| 15.10.2020 | 12,45 | 12,63 | 12,08 | 12,13 | -2,81% | - |
| 14.10.2020 | 12,66 | 13,01 | 12,35 | 12,48 | -2,73% | - |
| 13.10.2020 | 12,79 | 13,16 | 12,41 | 12,83 | -0,54% | - |
| 12.10.2020 | 13,35 | 13,75 | 12,70 | 12,90 | -4,48% | - |
| 09.10.2020 | 13,60 | 13,60 | 12,87 | 13,50 | 2,00% | - |
| 08.10.2020 | 13,38 | 13,57 | 12,68 | 13,24 | 2,12% | - |
| 07.10.2020 | 12,14 | 13,28 | 11,91 | 12,96 | 9,83% | - |
| 06.10.2020 | 11,48 | 11,95 | 11,48 | 11,80 | -0,13% | - |
| 05.10.2020 | 12,49 | 12,49 | 11,75 | 11,82 | 1,16% | - |