1,525€
-4,93%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,55 | 1,59 | 1,49 | 1,54 | -4,30% | - |
| 21.11.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 0,88% | - |
| 20.11.2024 | 1,58 | 1,67 | 1,58 | 1,59 | 0,62% | 2.927,00 |
| 19.11.2024 | 1,60 | 1,68 | 1,56 | 1,58 | -5,93% | 13.237,00 |
| 18.11.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 1,07% | 1.976,00 |
| 15.11.2024 | 1,70 | 1,70 | 1,59 | 1,66 | -1,66% | 5.019,00 |
| 14.11.2024 | 1,63 | 1,77 | 1,62 | 1,69 | 4,32% | 15.416,00 |
| 13.11.2024 | 1,60 | 1,65 | 1,56 | 1,62 | 3,58% | 20.794,00 |
| 12.11.2024 | 1,49 | 1,60 | 1,44 | 1,56 | 3,44% | 30.264,00 |
| 11.11.2024 | 1,49 | 1,60 | 1,42 | 1,51 | 1,20% | 33.685,00 |
| 08.11.2024 | 1,55 | 1,59 | 1,44 | 1,49 | -3,11% | 55.605,00 |
| 07.11.2024 | 1,70 | 1,70 | 1,51 | 1,54 | -5,63% | 21.620,00 |
| 06.11.2024 | 1,57 | 1,70 | 1,55 | 1,63 | 3,42% | 16.667,00 |
| 05.11.2024 | 1,60 | 1,61 | 1,55 | 1,58 | -2,23% | 17.357,00 |
| 04.11.2024 | 1,55 | 1,70 | 1,55 | 1,62 | -0,12% | 6.884,00 |
| 01.11.2024 | 1,70 | 1,70 | 1,55 | 1,62 | -1,34% | 4.347,00 |
| 31.10.2024 | 1,59 | 1,64 | 1,58 | 1,64 | -0,73% | 1.425,00 |
| 30.10.2024 | 1,57 | 1,67 | 1,57 | 1,65 | -0,12% | 1.715,00 |
| 29.10.2024 | 1,74 | 1,74 | 1,56 | 1,65 | -6,66% | 19.849,00 |
| 28.10.2024 | 1,92 | 1,92 | 1,72 | 1,77 | -3,38% | 7.218,00 |
| 25.10.2024 | 1,80 | 1,83 | 1,80 | 1,83 | -1,40% | 2.434,00 |
| 24.10.2024 | 1,80 | 1,92 | 1,80 | 1,86 | -0,32% | 2.385,00 |
| 23.10.2024 | 1,90 | 1,90 | 1,83 | 1,87 | 0,00% | 5.114,00 |
| 22.10.2024 | 1,99 | 1,99 | 1,79 | 1,87 | -3,12% | 13.995,00 |
| 21.10.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 2,88% | 913,00 |
| 18.10.2024 | 1,90 | 2,00 | 1,85 | 1,87 | 0,11% | 12.375,00 |
| 17.10.2024 | 2,02 | 2,04 | 1,87 | 1,87 | -6,97% | 10.668,00 |
| 16.10.2024 | 1,90 | 2,01 | 1,90 | 2,01 | 10,44% | 6.243,00 |
| 15.10.2024 | 1,85 | 1,89 | 1,76 | 1,82 | 0,55% | 2.576,00 |
| 14.10.2024 | 1,80 | 1,85 | 1,72 | 1,81 | -0,88% | 14.718,00 |
| 11.10.2024 | 1,85 | 1,89 | 1,80 | 1,83 | -2,87% | 16.552,00 |
| 10.10.2024 | 1,81 | 1,90 | 1,81 | 1,88 | 0,32% | 7.290,00 |
| 09.10.2024 | 2,07 | 2,15 | 1,82 | 1,87 | -10,97% | 34.466,00 |
| 08.10.2024 | 2,15 | 2,15 | 2,06 | 2,11 | -0,47% | 1.350,00 |
| 07.10.2024 | 2,15 | 2,15 | 2,08 | 2,12 | 0,48% | 871,00 |
| 04.10.2024 | 2,13 | 2,15 | 2,10 | 2,11 | -1,41% | 4.089,00 |
| 03.10.2024 | 2,16 | 2,23 | 2,12 | 2,14 | 0,95% | 5.683,00 |
| 02.10.2024 | 2,14 | 2,19 | 2,12 | 2,12 | -1,17% | 2.742,00 |
| 01.10.2024 | 2,09 | 2,19 | 2,06 | 2,14 | 1,18% | 5.247,00 |
| 30.09.2024 | 2,19 | 2,19 | 2,05 | 2,12 | -1,40% | 2.807,00 |
| 27.09.2024 | 2,01 | 2,20 | 2,01 | 2,15 | 7,25% | 11.904,00 |
| 26.09.2024 | 1,98 | 2,17 | 1,94 | 2,00 | -0,99% | 10.485,00 |
| 25.09.2024 | 2,20 | 2,20 | 1,98 | 2,02 | -6,48% | 14.484,00 |
| 24.09.2024 | 2,13 | 2,16 | 2,10 | 2,16 | 0,47% | 3.635,00 |
| 23.09.2024 | 2,18 | 2,39 | 2,06 | 2,15 | 4,37% | 8.111,00 |
| 20.09.2024 | 2,05 | 2,28 | 2,05 | 2,06 | -2,60% | 3.482,00 |
| 19.09.2024 | 2,31 | 2,31 | 2,11 | 2,12 | -8,84% | 3.205,00 |
| 18.09.2024 | 2,26 | 2,34 | 2,16 | 2,32 | 2,43% | 8.591,00 |
| 17.09.2024 | 2,09 | 2,39 | 2,09 | 2,27 | 9,16% | 12.130,00 |
| 16.09.2024 | 1,97 | 2,10 | 1,79 | 2,08 | 7,40% | 14.935,00 |
| 13.09.2024 | 1,97 | 1,97 | 1,86 | 1,93 | 0,84% | 10.211,00 |
| 12.09.2024 | 1,79 | 1,92 | 1,79 | 1,92 | 6,68% | 6.907,00 |
| 11.09.2024 | 1,90 | 1,90 | 1,80 | 1,80 | -0,66% | 5.784,00 |
| 10.09.2024 | 1,70 | 1,81 | 1,70 | 1,81 | -2,80% | 255,00 |
| 09.09.2024 | 2,00 | 2,00 | 1,65 | 1,86 | 5,68% | 2.414,00 |
| 06.09.2024 | 1,62 | 1,85 | 1,62 | 1,76 | -1,12% | 5.390,00 |
| 05.09.2024 | 1,61 | 1,78 | 1,60 | 1,78 | 1,60% | 12.237,00 |
| 04.09.2024 | 1,91 | 1,92 | 1,71 | 1,75 | -13,48% | 4.517,00 |
| 03.09.2024 | 1,91 | 2,03 | 1,91 | 2,03 | 0,22% | 3.024,00 |
| 02.09.2024 | 2,04 | 2,04 | 1,95 | 2,02 | -0,39% | 3.834,00 |
| 30.08.2024 | 1,99 | 2,03 | 1,95 | 2,03 | 3,28% | 9.316,00 |
| 29.08.2024 | 1,98 | 2,06 | 1,93 | 1,96 | 93,50% | 10.145,00 |
| 28.08.2024 | 1,07 | 1,13 | 1,01 | 1,02 | -7,73% | 26.383,00 |
| 27.08.2024 | 1,08 | 1,10 | 1,06 | 1,10 | -2,22% | 12.195,00 |
| 26.08.2024 | 1,11 | 1,15 | 1,06 | 1,13 | 0,90% | 19.595,00 |
| 23.08.2024 | 1,19 | 1,19 | 1,11 | 1,12 | -1,76% | 13.491,00 |
| 22.08.2024 | 1,16 | 1,16 | 1,11 | 1,14 | -2,16% | 2.783,00 |
| 21.08.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 2,65% | 8.122,00 |
| 20.08.2024 | 1,18 | 1,20 | 1,13 | 1,13 | -5,44% | 3.585,00 |
| 19.08.2024 | 1,20 | 1,26 | 1,12 | 1,20 | 2,14% | 12.380,00 |
| 16.08.2024 | 1,17 | 1,18 | 1,13 | 1,17 | 4,00% | 14.919,00 |
| 15.08.2024 | 1,19 | 1,19 | 1,11 | 1,13 | -3,02% | 7.961,00 |
| 14.08.2024 | 1,11 | 1,22 | 1,11 | 1,16 | 0,00% | 16.801,00 |
| 13.08.2024 | 1,10 | 1,23 | 1,08 | 1,16 | 5,45% | 46.957,00 |
| 12.08.2024 | 1,09 | 1,13 | 1,08 | 1,10 | 0,46% | 7.971,00 |
| 09.08.2024 | 1,08 | 1,10 | 1,03 | 1,10 | 1,86% | 15.963,00 |
| 08.08.2024 | 1,06 | 1,08 | 1,02 | 1,08 | -0,92% | 16.757,00 |
| 07.08.2024 | 1,08 | 1,13 | 1,00 | 1,09 | -3,98% | 19.360,00 |
| 06.08.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | 16.155,00 |
| 05.08.2024 | 1,07 | 1,13 | 0,98 | 1,13 | 0,89% | 24.059,00 |
| 02.08.2024 | 1,09 | 1,15 | 1,07 | 1,12 | 0,45% | 14.032,00 |
| 01.08.2024 | 1,20 | 1,20 | 1,12 | 1,12 | 0,45% | 14.106,00 |
| 31.07.2024 | 1,18 | 1,18 | 1,07 | 1,11 | -0,89% | 33.543,00 |
| 30.07.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,18% | 4.197,00 |
| 29.07.2024 | 1,17 | 1,19 | 1,15 | 1,15 | -1,72% | 7.407,00 |
| 26.07.2024 | 1,16 | 1,18 | 1,14 | 1,17 | -0,85% | 2.861,00 |
| 25.07.2024 | 1,18 | 1,18 | 1,13 | 1,18 | -0,84% | 7.790,00 |
| 24.07.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 1,72% | 5.181,00 |
| 23.07.2024 | 1,17 | 1,17 | 1,12 | 1,17 | 0,87% | 5.388,00 |
| 22.07.2024 | 1,15 | 1,19 | 1,12 | 1,16 | 0,43% | 1.711,00 |
| 19.07.2024 | 1,16 | 1,20 | 1,13 | 1,15 | -2,13% | 11.891,00 |
| 18.07.2024 | 1,15 | 1,20 | 1,13 | 1,18 | -1,26% | 1.409,00 |
| 17.07.2024 | 1,18 | 1,19 | 1,12 | 1,19 | 0,85% | 13.188,00 |
| 16.07.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 1,72% | 10.415,00 |
| 15.07.2024 | 1,21 | 1,21 | 1,13 | 1,16 | -0,43% | 17.849,00 |
| 12.07.2024 | 1,13 | 1,18 | 1,13 | 1,17 | -2,51% | 6.604,00 |
| 11.07.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 5,29% | 8.069,00 |
| 10.07.2024 | 1,22 | 1,22 | 1,13 | 1,14 | 0,00% | 10.004,00 |
| 09.07.2024 | 1,11 | 1,14 | 1,11 | 1,14 | -0,44% | 4.592,00 |
| 08.07.2024 | 1,21 | 1,21 | 1,11 | 1,14 | -5,79% | 9.225,00 |