Echtzeit-Aktienkurs MISONIX
Bid:
Ask:
Aktienkurse zur MISONIX Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 16,93 | 16,93 | 16,84 | 16,85 | -2,32% | - |
25.02.2021 | 17,07 | 17,25 | 17,07 | 17,25 | -3,44% | - |
24.02.2021 | 17,59 | 18,18 | 17,23 | 17,86 | 1,48% | - |
23.02.2021 | 17,01 | 17,77 | 17,00 | 17,60 | -1,59% | - |
22.02.2021 | 17,31 | 18,24 | 16,94 | 17,89 | 5,27% | - |
19.02.2021 | 17,40 | 17,41 | 16,59 | 16,99 | -0,44% | - |
18.02.2021 | 17,67 | 17,70 | 16,83 | 17,07 | -6,44% | - |
17.02.2021 | 18,61 | 18,67 | 17,56 | 18,24 | -2,77% | - |
16.02.2021 | 17,47 | 18,85 | 17,26 | 18,76 | 7,88% | - |
12.02.2021 | 18,02 | 18,02 | 17,19 | 17,39 | -4,16% | - |
11.02.2021 | 18,68 | 18,83 | 17,61 | 18,15 | 0,75% | - |
10.02.2021 | 17,56 | 18,40 | 17,28 | 18,01 | -0,94% | - |
09.02.2021 | 18,44 | 18,69 | 17,85 | 18,18 | -6,31% | - |
08.02.2021 | 20,12 | 20,47 | 19,25 | 19,41 | 3,63% | - |
05.02.2021 | 17,74 | 18,76 | 17,28 | 18,73 | 26,01% | - |
04.02.2021 | 14,90 | 14,90 | 14,79 | 14,86 | 4,68% | - |
03.02.2021 | 14,33 | 14,68 | 14,14 | 14,20 | -0,07% | - |
02.02.2021 | 13,54 | 14,28 | 13,51 | 14,21 | 5,89% | - |
01.02.2021 | 13,67 | 13,70 | 13,13 | 13,42 | -3,07% | - |
29.01.2021 | 13,64 | 14,07 | 13,50 | 13,84 | 1,13% | - |
28.01.2021 | 13,91 | 14,30 | 13,58 | 13,69 | -1,58% | - |
27.01.2021 | 14,13 | 14,41 | 13,54 | 13,91 | -3,10% | - |
26.01.2021 | 14,52 | 14,52 | 14,25 | 14,35 | 3,42% | - |
25.01.2021 | 14,13 | 14,16 | 13,33 | 13,88 | -0,39% | - |
22.01.2021 | 13,58 | 13,97 | 13,49 | 13,93 | 3,68% | - |
21.01.2021 | 13,72 | 13,72 | 13,43 | 13,44 | -0,22% | - |
20.01.2021 | 12,74 | 13,76 | 12,54 | 13,47 | 6,19% | - |
19.01.2021 | 12,32 | 12,82 | 12,25 | 12,68 | 5,23% | - |
15.01.2021 | 12,18 | 12,38 | 12,00 | 12,05 | -4,21% | - |
14.01.2021 | 12,90 | 12,98 | 12,44 | 12,58 | -1,41% | - |
13.01.2021 | 12,78 | 12,90 | 12,53 | 12,76 | 1,47% | - |
12.01.2021 | 13,34 | 13,39 | 12,58 | 12,58 | -3,68% | - |
11.01.2021 | 13,76 | 13,84 | 13,00 | 13,06 | -3,87% | - |
08.01.2021 | 13,55 | 14,03 | 13,43 | 13,58 | -1,81% | - |
07.01.2021 | 13,80 | 13,87 | 13,26 | 13,83 | 0,22% | - |
06.01.2021 | 13,23 | 14,20 | 13,16 | 13,80 | 8,70% | - |
05.01.2021 | 12,91 | 13,26 | 12,61 | 12,70 | 0,91% | - |
04.01.2021 | 12,50 | 12,97 | 12,07 | 12,58 | -0,04% | - |
31.12.2020 | 11,74 | 12,97 | 11,71 | 12,59 | 6,79% | - |
30.12.2020 | 11,96 | 12,07 | 11,61 | 11,79 | -4,69% | - |
29.12.2020 | 11,43 | 12,50 | 11,41 | 12,37 | 0,69% | - |
28.12.2020 | 13,21 | 13,26 | 12,19 | 12,28 | -17,14% | - |
24.12.2020 | 13,45 | 14,82 | 12,87 | 14,82 | 9,09% | - |
23.12.2020 | 13,29 | 13,63 | 13,01 | 13,59 | 4,78% | - |
22.12.2020 | 13,57 | 13,60 | 12,57 | 12,97 | -4,46% | - |
21.12.2020 | 13,41 | 13,62 | 13,11 | 13,57 | -2,90% | - |
18.12.2020 | 13,93 | 14,38 | 13,46 | 13,98 | 2,31% | - |
17.12.2020 | 12,81 | 13,72 | 12,72 | 13,66 | 7,26% | - |
16.12.2020 | 12,28 | 12,98 | 12,14 | 12,74 | 4,00% | - |
15.12.2020 | 12,16 | 12,55 | 11,91 | 12,25 | -0,29% | - |
14.12.2020 | 12,86 | 13,04 | 12,28 | 12,28 | -3,04% | - |
11.12.2020 | 12,85 | 13,06 | 12,26 | 12,67 | -2,65% | - |
10.12.2020 | 12,82 | 13,16 | 12,67 | 13,01 | 1,28% | - |
09.12.2020 | 13,43 | 13,54 | 12,78 | 12,85 | -5,34% | - |
08.12.2020 | 13,56 | 13,85 | 13,53 | 13,57 | -0,73% | - |
07.12.2020 | 13,97 | 13,98 | 13,51 | 13,67 | -2,77% | - |
04.12.2020 | 13,93 | 14,26 | 13,81 | 14,06 | -1,23% | - |
03.12.2020 | 13,73 | 14,59 | 13,44 | 14,24 | 4,48% | - |
02.12.2020 | 13,72 | 14,02 | 13,63 | 13,63 | 0,52% | - |
01.12.2020 | 14,70 | 14,80 | 13,56 | 13,56 | -2,90% | - |
30.11.2020 | 13,85 | 14,14 | 13,46 | 13,96 | -19,77% | - |
27.11.2020 | 13,73 | 17,40 | 13,61 | 17,40 | 21,25% | - |
25.11.2020 | 14,16 | 14,37 | 14,16 | 14,35 | -4,46% | - |
24.11.2020 | 14,98 | 15,03 | 14,46 | 15,02 | 0,23% | - |
23.11.2020 | 13,39 | 15,59 | 13,28 | 14,99 | 13,44% | - |
20.11.2020 | 12,55 | 13,21 | 12,39 | 13,21 | 7,62% | - |
19.11.2020 | 12,05 | 12,28 | 11,73 | 12,28 | 1,24% | - |
18.11.2020 | 12,49 | 12,64 | 12,11 | 12,13 | -3,39% | - |
17.11.2020 | 12,82 | 12,82 | 12,55 | 12,55 | 3,72% | - |
16.11.2020 | 12,45 | 12,53 | 11,90 | 12,10 | -3,35% | - |
13.11.2020 | 12,52 | 12,52 | 12,52 | 12,52 | 3,39% | - |
12.11.2020 | 12,13 | 12,16 | 11,98 | 12,11 | -1,10% | - |
11.11.2020 | 12,26 | 12,54 | 11,91 | 12,25 | -1,33% | - |
10.11.2020 | 13,01 | 13,01 | 0,00 | 12,41 | -5,16% | - |
09.11.2020 | 12,88 | 13,64 | 12,46 | 13,09 | 10,66% | - |
06.11.2020 | 11,90 | 12,06 | 0,00 | 11,83 | -0,25% | - |
05.11.2020 | 11,11 | 12,00 | 11,11 | 11,86 | 4,73% | - |
04.11.2020 | 11,07 | 11,83 | 11,07 | 11,32 | -3,29% | - |
03.11.2020 | 11,71 | 11,76 | 11,48 | 11,71 | 3,72% | - |
02.11.2020 | 11,23 | 11,68 | 11,20 | 11,29 | 0,45% | - |
30.10.2020 | 11,34 | 11,50 | 11,14 | 11,24 | -2,90% | - |
29.10.2020 | 11,25 | 11,66 | 11,15 | 11,57 | 2,30% | - |
28.10.2020 | 0,00 | 11,76 | 0,00 | 11,31 | -5,67% | - |
27.10.2020 | 12,10 | 12,28 | 11,97 | 11,99 | -1,64% | - |
26.10.2020 | 12,15 | 12,32 | 11,83 | 12,19 | -5,28% | - |
23.10.2020 | 12,09 | 12,90 | 12,09 | 12,87 | 5,75% | - |
22.10.2020 | 11,98 | 12,45 | 11,79 | 12,17 | -1,58% | - |
21.10.2020 | 12,30 | 12,41 | 12,10 | 12,37 | -1,20% | - |
20.10.2020 | 12,04 | 12,72 | 11,94 | 12,52 | 3,90% | - |
19.10.2020 | 12,69 | 12,72 | 12,00 | 12,05 | -4,63% | - |
16.10.2020 | 12,38 | 12,92 | 12,22 | 12,63 | 0,28% | - |
15.10.2020 | 11,96 | 12,77 | 11,94 | 12,60 | 2,69% | - |
14.10.2020 | 12,21 | 12,56 | 12,01 | 12,27 | -2,15% | - |
13.10.2020 | 12,49 | 12,70 | 12,41 | 12,54 | -1,61% | - |
12.10.2020 | 12,95 | 12,95 | 12,47 | 12,74 | 0,91% | - |
09.10.2020 | 12,96 | 12,99 | 12,41 | 12,63 | 1,08% | - |
08.10.2020 | 12,16 | 12,73 | 11,80 | 12,49 | -1,38% | - |
07.10.2020 | 12,48 | 12,74 | 11,57 | 12,67 | 7,42% | - |
06.10.2020 | 11,91 | 12,19 | 11,66 | 11,79 | 1,64% | - |
05.10.2020 | 11,71 | 11,71 | 11,60 | 11,60 | 1,27% | - |