1,552€
-1,08%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,54 | 1,59 | 1,48 | 1,55 | -1,15% | 4.716,00 |
| 21.11.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 20.11.2024 | 1,61 | 1,64 | 1,54 | 1,58 | -3,13% | 300,00 |
| 19.11.2024 | 1,64 | 1,66 | 1,58 | 1,63 | -0,61% | - |
| 18.11.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,18% | 662,00 |
| 15.11.2024 | 1,68 | 1,71 | 1,60 | 1,64 | -3,02% | 11.000,00 |
| 14.11.2024 | 1,65 | 1,79 | 1,60 | 1,69 | 3,75% | 6.300,00 |
| 13.11.2024 | 1,57 | 1,69 | 1,55 | 1,63 | 4,50% | - |
| 12.11.2024 | 1,52 | 1,60 | 1,46 | 1,56 | 3,39% | 48.070,00 |
| 11.11.2024 | 1,52 | 1,63 | 1,44 | 1,51 | -1,05% | 8.656,00 |
| 08.11.2024 | 1,61 | 1,62 | 1,41 | 1,52 | -5,23% | 6.180,00 |
| 07.11.2024 | 1,59 | 1,67 | 1,53 | 1,61 | 1,32% | 5.450,00 |
| 06.11.2024 | 1,61 | 1,67 | 1,49 | 1,59 | -1,55% | 2.790,00 |
| 05.11.2024 | 1,63 | 1,65 | 1,58 | 1,61 | -0,98% | - |
| 04.11.2024 | 1,60 | 1,66 | 1,55 | 1,63 | 2,01% | - |
| 01.11.2024 | 1,64 | 1,66 | 1,49 | 1,59 | -2,69% | 3.900,00 |
| 31.10.2024 | 1,63 | 1,66 | 1,59 | 1,64 | -0,49% | 200,00 |
| 30.10.2024 | 1,63 | 1,75 | 1,63 | 1,65 | 1,48% | 200,00 |
| 29.10.2024 | 1,79 | 1,79 | 1,56 | 1,62 | -9,08% | 5.175,00 |
| 28.10.2024 | 1,84 | 1,86 | 1,75 | 1,78 | -3,31% | 6.477,00 |
| 25.10.2024 | 1,82 | 1,86 | 1,82 | 1,85 | 1,04% | - |
| 24.10.2024 | 1,90 | 1,90 | 1,81 | 1,83 | -3,39% | 1.546,00 |
| 23.10.2024 | 1,87 | 1,95 | 1,84 | 1,89 | 1,23% | 350,00 |
| 22.10.2024 | 1,95 | 2,00 | 1,74 | 1,87 | -4,16% | - |
| 21.10.2024 | 1,91 | 2,01 | 1,89 | 1,95 | 3,78% | 2.540,00 |
| 18.10.2024 | 1,89 | 1,99 | 1,80 | 1,88 | -0,32% | 548,00 |
| 17.10.2024 | 1,95 | 2,06 | 1,86 | 1,88 | -3,81% | 500,00 |
| 16.10.2024 | 1,84 | 2,05 | 1,82 | 1,96 | 6,73% | 2.883,00 |
| 15.10.2024 | 1,82 | 1,84 | 1,79 | 1,83 | 1,38% | 630,00 |
| 14.10.2024 | 1,83 | 1,83 | 1,73 | 1,81 | -1,09% | 3.812,00 |
| 11.10.2024 | 1,87 | 1,97 | 1,79 | 1,83 | -2,19% | 300,00 |
| 10.10.2024 | 1,92 | 2,00 | 1,86 | 1,87 | -2,20% | 5.950,00 |
| 09.10.2024 | 2,09 | 2,14 | 1,81 | 1,91 | -8,52% | 7.100,00 |
| 08.10.2024 | 2,10 | 2,12 | 2,09 | 2,09 | -1,18% | - |
| 07.10.2024 | 2,18 | 2,18 | 2,11 | 2,12 | -3,09% | 1.900,00 |
| 04.10.2024 | 2,13 | 2,18 | 2,10 | 2,18 | 2,71% | 500,00 |
| 03.10.2024 | 2,21 | 2,38 | 2,12 | 2,13 | -4,06% | 300,00 |
| 02.10.2024 | 2,15 | 3,35 | 2,14 | 2,22 | 3,50% | - |
| 01.10.2024 | 2,09 | 2,22 | 2,07 | 2,14 | 2,03% | 750,00 |
| 30.09.2024 | 2,14 | 2,26 | 2,07 | 2,10 | -1,64% | 3.431,00 |
| 27.09.2024 | 2,07 | 2,34 | 2,03 | 2,13 | 2,90% | 550,00 |
| 26.09.2024 | 2,07 | 2,18 | 1,96 | 2,07 | 1,22% | 2.400,00 |
| 25.09.2024 | 2,15 | 2,24 | 1,99 | 2,05 | -5,21% | 2.575,00 |
| 24.09.2024 | 2,20 | 2,24 | 2,15 | 2,16 | -1,26% | 183,00 |
| 23.09.2024 | 2,16 | 2,46 | 2,11 | 2,19 | 1,27% | - |
| 20.09.2024 | 2,13 | 2,39 | 2,06 | 2,16 | 1,05% | 450,00 |
| 19.09.2024 | 2,28 | 2,31 | 2,12 | 2,14 | -5,42% | 1.550,00 |
| 18.09.2024 | 2,21 | 2,46 | 2,19 | 2,26 | 2,15% | 150,00 |
| 17.09.2024 | 2,17 | 2,39 | 2,12 | 2,21 | 1,96% | 2.525,00 |
| 16.09.2024 | 1,88 | 2,18 | 1,88 | 2,17 | 15,24% | 5.785,00 |
| 13.09.2024 | 1,90 | 1,97 | 1,84 | 1,88 | -0,63% | 1.717,00 |
| 12.09.2024 | 1,84 | 1,97 | 1,83 | 1,90 | 3,61% | - |
| 11.09.2024 | 1,84 | 1,94 | 1,78 | 1,83 | -0,65% | 2.000,00 |
| 10.09.2024 | 1,84 | 1,85 | 1,79 | 1,84 | -1,07% | 25,00 |
| 09.09.2024 | 1,77 | 1,92 | 1,69 | 1,86 | 6,04% | - |
| 06.09.2024 | 1,79 | 1,84 | 1,66 | 1,76 | -1,96% | 432,00 |
| 05.09.2024 | 1,69 | 1,85 | 1,65 | 1,79 | 5,79% | 6.417,00 |
| 04.09.2024 | 1,88 | 1,98 | 1,68 | 1,69 | -10,54% | 2.650,00 |
| 03.09.2024 | 1,99 | 2,05 | 1,89 | 1,89 | -4,74% | - |
| 02.09.2024 | 2,04 | 2,05 | 1,98 | 1,99 | -3,16% | 505,00 |