1,550€
1,17%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,54 | 1,60 | 1,50 | 1,55 | 1,17% | 13.497,00 |
| 21.11.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -3,65% | 5.017,00 |
| 20.11.2024 | 1,58 | 1,67 | 1,58 | 1,59 | 0,63% | 2.927,00 |
| 19.11.2024 | 1,60 | 1,68 | 1,56 | 1,58 | -5,95% | 13.237,00 |
| 18.11.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 3,70% | 1.976,00 |
| 15.11.2024 | 1,65 | 1,70 | 1,60 | 1,62 | -2,99% | 7.219,00 |
| 14.11.2024 | 1,60 | 1,67 | 1,60 | 1,67 | -1,18% | 5.016,00 |
| 13.11.2024 | 1,64 | 1,69 | 1,56 | 1,69 | 9,60% | 14.350,00 |
| 12.11.2024 | 1,48 | 1,57 | 1,48 | 1,54 | 4,19% | 49.175,00 |
| 11.11.2024 | 1,50 | 1,56 | 1,45 | 1,48 | -6,44% | 20.701,00 |
| 08.11.2024 | 1,55 | 1,58 | 1,45 | 1,58 | 2,05% | 28.359,00 |
| 07.11.2024 | 1,55 | 1,67 | 1,54 | 1,55 | -1,17% | 12.169,00 |
| 06.11.2024 | 1,60 | 1,62 | 1,55 | 1,57 | -1,99% | 10.978,00 |
| 05.11.2024 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | 8.327,00 |
| 04.11.2024 | 1,58 | 1,65 | 1,57 | 1,60 | 2,42% | 11.942,00 |
| 01.11.2024 | 1,69 | 1,69 | 1,56 | 1,56 | -8,07% | 3.561,00 |
| 31.10.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 4,91% | 11.889,00 |
| 30.10.2024 | 1,63 | 1,70 | 1,60 | 1,62 | -0,38% | 12.666,00 |
| 29.10.2024 | 1,76 | 1,79 | 1,52 | 1,63 | -9,66% | 57.665,00 |
| 28.10.2024 | 1,79 | 1,84 | 1,73 | 1,80 | -3,17% | 17.043,00 |
| 25.10.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 2,98% | 17.315,00 |
| 24.10.2024 | 1,91 | 1,91 | 1,81 | 1,81 | -2,43% | 12.446,00 |
| 23.10.2024 | 1,95 | 1,95 | 1,84 | 1,85 | -2,61% | 22.061,00 |
| 22.10.2024 | 1,97 | 1,97 | 1,84 | 1,90 | -1,55% | 18.268,00 |
| 21.10.2024 | 1,90 | 2,00 | 1,90 | 1,93 | 3,09% | 6.562,00 |
| 18.10.2024 | 2,04 | 2,04 | 1,87 | 1,87 | -3,46% | 8.532,00 |
| 17.10.2024 | 2,06 | 2,06 | 1,91 | 1,94 | 1,31% | 11.097,00 |
| 16.10.2024 | 1,79 | 2,08 | 1,79 | 1,91 | 1,59% | 6.785,00 |
| 15.10.2024 | 1,89 | 1,89 | 1,76 | 1,88 | 8,09% | 10.410,00 |
| 14.10.2024 | 1,76 | 1,80 | 1,74 | 1,74 | -3,17% | 8.130,00 |
| 11.10.2024 | 1,89 | 1,89 | 1,79 | 1,80 | -1,06% | 17.046,00 |
| 10.10.2024 | 1,88 | 1,93 | 1,81 | 1,82 | -6,23% | 12.056,00 |
| 09.10.2024 | 2,10 | 2,15 | 1,81 | 1,94 | -5,39% | 49.658,00 |
| 08.10.2024 | 2,06 | 2,15 | 2,05 | 2,05 | -4,16% | 4.082,00 |
| 07.10.2024 | 2,18 | 2,18 | 2,09 | 2,14 | -4,61% | 4.429,00 |
| 04.10.2024 | 2,17 | 2,24 | 2,11 | 2,24 | 7,84% | 13.560,00 |
| 03.10.2024 | 2,29 | 2,29 | 2,08 | 2,08 | -9,15% | 4.585,00 |
| 02.10.2024 | 2,07 | 2,29 | 2,07 | 2,29 | 7,49% | 8.357,00 |
| 01.10.2024 | 2,17 | 2,17 | 2,05 | 2,13 | -2,05% | 5.808,00 |
| 30.09.2024 | 2,10 | 2,18 | 2,09 | 2,17 | 5,28% | 9.780,00 |
| 27.09.2024 | 2,02 | 2,20 | 2,01 | 2,07 | 0,76% | 4.655,00 |
| 26.09.2024 | 2,10 | 2,10 | 1,96 | 2,05 | 5,67% | 4.451,00 |
| 25.09.2024 | 2,12 | 2,19 | 1,94 | 1,94 | -8,01% | 7.125,00 |
| 24.09.2024 | 2,29 | 2,29 | 2,11 | 2,11 | 0,86% | 4.873,00 |
| 23.09.2024 | 2,09 | 2,24 | 2,09 | 2,09 | 0,02% | 3.063,00 |
| 20.09.2024 | 2,10 | 2,19 | 2,09 | 2,09 | -4,11% | 1.962,00 |
| 19.09.2024 | 2,22 | 2,22 | 2,09 | 2,18 | -5,22% | 10.885,00 |
| 18.09.2024 | 2,30 | 2,31 | 2,16 | 2,30 | -0,43% | 7.458,00 |
| 17.09.2024 | 2,26 | 2,34 | 2,13 | 2,31 | 2,69% | 14.238,00 |
| 16.09.2024 | 2,01 | 2,25 | 1,94 | 2,25 | 15,37% | 9.349,00 |
| 13.09.2024 | 1,88 | 1,97 | 1,86 | 1,95 | 1,03% | 18.137,00 |
| 12.09.2024 | 1,84 | 1,93 | 1,84 | 1,93 | 6,75% | 8.782,00 |
| 11.09.2024 | 1,77 | 1,93 | 1,77 | 1,81 | 3,18% | 4.031,00 |
| 10.09.2024 | 1,81 | 1,88 | 1,75 | 1,75 | -5,80% | 6.769,00 |
| 09.09.2024 | 1,81 | 1,95 | 1,77 | 1,86 | 5,91% | 1.424,00 |
| 06.09.2024 | 1,88 | 1,88 | 1,70 | 1,76 | -2,44% | 12.764,00 |
| 05.09.2024 | 1,60 | 1,80 | 1,60 | 1,80 | 12,51% | 33.017,00 |
| 04.09.2024 | 1,78 | 1,95 | 1,60 | 1,60 | -11,60% | 12.336,00 |
| 03.09.2024 | 2,03 | 2,03 | 1,81 | 1,81 | -8,18% | 16.280,00 |
| 02.09.2024 | 2,00 | 2,00 | 1,95 | 1,97 | -1,46% | 7.493,00 |
| 30.08.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,03% | 2.265,00 |