3,780€
1,61%
Echtzeit-Aktienkurs Oxford Biomedica PLC
Bid:
Ask:
Aktienkurse zur Oxford Biomedica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,84 | 3,84 | 3,84 | 3,84 | 3,23% | - |
| 16.05.2024 | 3,78 | 3,78 | 3,72 | 3,72 | -0,53% | - |
| 15.05.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 4,47% | - |
| 14.05.2024 | 3,70 | 3,70 | 3,58 | 3,58 | -3,76% | - |
| 13.05.2024 | 3,74 | 3,78 | 3,72 | 3,72 | -0,53% | 1.912,00 |
| 10.05.2024 | 3,74 | 3,74 | 3,74 | 3,74 | -3,11% | - |
| 09.05.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 2,66% | - |
| 08.05.2024 | 3,62 | 3,76 | 3,62 | 3,76 | 6,21% | - |
| 07.05.2024 | 3,88 | 3,88 | 3,54 | 3,54 | -8,76% | - |
| 06.05.2024 | 3,84 | 3,88 | 3,84 | 3,88 | 5,43% | 260,00 |
| 03.05.2024 | 3,54 | 3,68 | 3,54 | 3,68 | 12,20% | - |
| 02.05.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 5,81% | - |
| 30.04.2024 | 3,14 | 3,14 | 3,10 | 3,10 | 6,90% | - |
| 29.04.2024 | 2,66 | 2,90 | 2,66 | 2,90 | 15,08% | - |
| 26.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 25.04.2024 | 2,54 | 2,54 | 2,42 | 2,42 | 0,83% | - |
| 24.04.2024 | 2,52 | 2,52 | 2,40 | 2,40 | 1,69% | - |
| 23.04.2024 | 2,52 | 2,52 | 2,36 | 2,36 | 1,72% | - |
| 22.04.2024 | 2,40 | 2,40 | 2,32 | 2,32 | 4,50% | - |
| 19.04.2024 | 2,36 | 2,36 | 2,22 | 2,22 | 0,00% | - |
| 18.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 6,73% | - |
| 17.04.2024 | 2,26 | 2,26 | 2,08 | 2,08 | -2,80% | - |
| 16.04.2024 | 2,30 | 2,30 | 2,14 | 2,14 | -6,96% | - |
| 15.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 12.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 11.04.2024 | 2,30 | 2,32 | 2,30 | 2,32 | 4,50% | 116,00 |
| 10.04.2024 | 2,38 | 2,38 | 2,22 | 2,22 | 0,00% | 600,00 |
| 09.04.2024 | 2,36 | 2,36 | 2,22 | 2,22 | -7,50% | - |
| 08.04.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 7,14% | 108,00 |
| 05.04.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | - |
| 04.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 03.04.2024 | 2,22 | 2,22 | 2,18 | 2,18 | 1,87% | - |
| 02.04.2024 | 2,38 | 2,38 | 2,14 | 2,14 | -3,60% | - |
| 28.03.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 2,78% | - |
| 27.03.2024 | 2,22 | 2,22 | 2,16 | 2,16 | 1,89% | - |
| 26.03.2024 | 2,24 | 2,24 | 2,12 | 2,12 | 0,00% | - |
| 25.03.2024 | 2,20 | 2,20 | 2,12 | 2,12 | -1,85% | - |
| 22.03.2024 | 2,20 | 2,20 | 2,16 | 2,16 | 0,93% | - |
| 21.03.2024 | 2,24 | 2,26 | 2,14 | 2,14 | 1,90% | 750,00 |
| 20.03.2024 | 2,20 | 2,20 | 2,10 | 2,10 | 2,94% | - |
| 19.03.2024 | 2,20 | 2,20 | 2,04 | 2,04 | -6,42% | - |
| 18.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | - |
| 15.03.2024 | 2,28 | 2,28 | 2,08 | 2,08 | -4,59% | - |
| 14.03.2024 | 2,24 | 2,24 | 2,18 | 2,18 | 0,93% | - |
| 13.03.2024 | 2,42 | 2,42 | 2,16 | 2,16 | -6,09% | - |
| 12.03.2024 | 2,38 | 2,38 | 2,30 | 2,30 | -0,86% | - |
| 11.03.2024 | 2,40 | 2,40 | 2,32 | 2,32 | -2,52% | 2.000,00 |
| 08.03.2024 | 2,46 | 2,46 | 2,38 | 2,38 | 4,39% | - |
| 07.03.2024 | 2,26 | 2,66 | 2,26 | 2,28 | 6,54% | 2.000,00 |
| 06.03.2024 | 2,20 | 2,20 | 2,14 | 2,14 | 2,88% | - |
| 05.03.2024 | 2,04 | 2,08 | 2,04 | 2,08 | 4,52% | - |
| 04.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 7,57% | - |
| 01.03.2024 | 1,98 | 1,98 | 1,85 | 1,85 | -0,54% | - |
| 29.02.2024 | 1,97 | 1,97 | 1,86 | 1,86 | -0,53% | - |
| 28.02.2024 | 1,98 | 1,98 | 1,87 | 1,87 | -0,53% | - |
| 27.02.2024 | 1,99 | 1,99 | 1,88 | 1,88 | -4,57% | - |
| 26.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 7,07% | - |
| 23.02.2024 | 1,99 | 1,99 | 1,84 | 1,84 | 0,00% | - |
| 22.02.2024 | 1,99 | 1,99 | 1,84 | 1,84 | -0,54% | - |
| 21.02.2024 | 1,97 | 1,97 | 1,85 | 1,85 | 1,09% | - |
| 20.02.2024 | 2,00 | 2,00 | 1,83 | 1,83 | -1,08% | - |
| 19.02.2024 | 2,06 | 2,06 | 1,85 | 1,85 | -3,65% | - |
| 16.02.2024 | 2,06 | 2,20 | 1,92 | 1,92 | 0,52% | 250,00 |
| 15.02.2024 | 1,99 | 1,99 | 1,91 | 1,91 | 3,24% | - |
| 14.02.2024 | 2,00 | 2,00 | 1,85 | 1,85 | 0,00% | - |
| 13.02.2024 | 2,06 | 2,06 | 1,85 | 1,85 | -4,15% | - |
| 12.02.2024 | 2,08 | 2,08 | 1,93 | 1,93 | 0,00% | - |
| 09.02.2024 | 2,06 | 2,06 | 1,93 | 1,93 | 1,05% | - |
| 08.02.2024 | 2,08 | 2,08 | 1,91 | 1,91 | -0,52% | - |
| 07.02.2024 | 2,10 | 2,10 | 1,92 | 1,92 | -8,57% | - |
| 06.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 05.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 8,25% | - |
| 02.02.2024 | 2,12 | 2,12 | 1,94 | 1,94 | -0,51% | - |
| 01.02.2024 | 2,14 | 2,14 | 1,95 | 1,95 | -2,01% | 500,00 |
| 31.01.2024 | 2,14 | 2,14 | 1,99 | 1,99 | 0,00% | - |
| 30.01.2024 | 2,10 | 2,10 | 1,99 | 1,99 | 1,02% | - |
| 29.01.2024 | 2,14 | 2,14 | 1,97 | 1,97 | 0,51% | - |
| 26.01.2024 | 2,12 | 2,12 | 1,96 | 1,96 | -1,51% | - |
| 25.01.2024 | 2,12 | 2,12 | 1,99 | 1,99 | 3,11% | - |
| 24.01.2024 | 2,14 | 2,14 | 1,93 | 1,93 | -1,53% | - |
| 23.01.2024 | 2,12 | 2,12 | 1,96 | 1,96 | -8,41% | 600,00 |
| 22.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 9,18% | - |
| 19.01.2024 | 2,12 | 2,12 | 1,96 | 1,96 | 0,00% | - |
| 18.01.2024 | 2,12 | 2,12 | 1,96 | 1,96 | -2,00% | - |
| 17.01.2024 | 2,20 | 2,20 | 2,00 | 2,00 | -1,96% | - |
| 16.01.2024 | 2,20 | 2,20 | 2,04 | 2,04 | -4,67% | - |
| 15.01.2024 | 2,22 | 2,22 | 2,14 | 2,14 | 1,90% | - |
| 12.01.2024 | 2,18 | 2,18 | 2,10 | 2,10 | 0,96% | - |
| 11.01.2024 | 2,28 | 2,28 | 2,08 | 2,08 | -1,89% | - |
| 10.01.2024 | 2,32 | 2,32 | 2,12 | 2,12 | -3,64% | - |
| 09.01.2024 | 2,34 | 2,34 | 2,20 | 2,20 | -9,09% | - |
| 08.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 05.01.2024 | 2,42 | 2,42 | 2,32 | 2,32 | -4,13% | - |
| 04.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 03.01.2024 | 2,38 | 2,38 | 2,32 | 2,32 | 1,75% | - |
| 02.01.2024 | 2,44 | 2,44 | 2,28 | 2,28 | -6,56% | - |
| 29.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 28.12.2023 | 2,44 | 2,44 | 2,36 | 2,36 | 4,42% | - |
| 27.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | - |
| 22.12.2023 | 2,28 | 2,28 | 2,14 | 2,14 | 0,00% | - |