2,530€
-0,39%
Echtzeit-Aktienkurs Microgen PLC
Bid:
Ask:
Aktienkurse zur Microgen PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,52 | 2,52 | 2,51 | 2,51 | -1,18% | - |
| 08.09.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,40% | - |
| 07.09.2026 | 2,50 | 2,53 | 2,49 | 2,53 | -1,56% | - |
| 04.09.2026 | 2,59 | 2,59 | 2,57 | 2,57 | 0,78% | - |
| 02.09.2026 | 2,52 | 2,56 | 2,51 | 2,55 | 0,39% | - |
| 01.09.2026 | 2,52 | 2,55 | 2,50 | 2,54 | 1,20% | - |
| 31.08.2026 | 2,54 | 2,54 | 2,51 | 2,51 | -1,57% | - |
| 27.08.2026 | 2,55 | 2,55 | 2,53 | 2,55 | 0,39% | - |
| 26.08.2026 | 2,52 | 2,57 | 2,52 | 2,54 | 0,00% | - |
| 25.08.2026 | 2,53 | 2,54 | 2,52 | 2,54 | -0,39% | - |
| 24.08.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 1,59% | - |
| 20.08.2026 | 2,53 | 2,55 | 2,51 | 2,51 | -0,40% | - |
| 19.08.2026 | 2,54 | 2,57 | 2,49 | 2,52 | -0,79% | - |
| 18.08.2026 | 2,51 | 2,60 | 2,51 | 2,54 | 0,00% | - |
| 14.08.2026 | 2,47 | 2,56 | 2,45 | 2,54 | 2,83% | - |
| 13.08.2026 | 2,42 | 2,49 | 2,37 | 2,47 | 2,49% | - |
| 12.08.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 2,12% | - |
| 11.08.2026 | 2,38 | 2,38 | 2,34 | 2,36 | 1,29% | - |
| 07.08.2026 | 2,33 | 2,34 | 2,32 | 2,33 | 0,00% | - |
| 06.08.2026 | 2,31 | 2,34 | 2,30 | 2,33 | 1,30% | - |
| 05.08.2026 | 2,38 | 2,39 | 2,29 | 2,30 | -2,13% | - |
| 04.08.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,86% | - |
| 03.08.2026 | 2,37 | 2,38 | 2,32 | 2,33 | -1,69% | - |
| 31.07.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 1,72% | - |
| 30.07.2026 | 2,33 | 2,33 | 2,31 | 2,33 | 0,00% | - |
| 29.07.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 0,00% | - |
| 28.07.2026 | 2,37 | 2,38 | 2,33 | 2,33 | -1,69% | - |
| 27.07.2026 | 2,40 | 2,42 | 2,30 | 2,37 | -0,42% | - |
| 23.07.2026 | 2,34 | 2,38 | 2,33 | 2,38 | 0,85% | - |
| 21.07.2026 | 2,37 | 2,38 | 2,36 | 2,36 | 0,43% | - |
| 20.07.2026 | 2,36 | 2,37 | 2,32 | 2,35 | -1,26% | - |
| 16.07.2026 | 2,38 | 2,39 | 2,37 | 2,38 | 0,42% | - |
| 14.07.2026 | 2,37 | 2,37 | 2,36 | 2,37 | 0,42% | - |
| 13.07.2026 | 2,33 | 2,40 | 2,32 | 2,36 | -1,26% | - |
| 10.07.2026 | 2,36 | 2,42 | 2,36 | 2,39 | -0,42% | - |
| 09.07.2026 | 2,40 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 08.07.2026 | 2,41 | 2,42 | 2,40 | 2,40 | -1,64% | - |
| 07.07.2026 | 2,42 | 2,45 | 2,42 | 2,44 | 2,95% | - |
| 06.07.2026 | 2,35 | 2,39 | 2,35 | 2,37 | -0,42% | - |
| 03.07.2026 | 2,53 | 2,54 | 2,32 | 2,38 | -4,80% | - |
| 02.07.2026 | 2,49 | 2,52 | 2,48 | 2,50 | -1,96% | - |
| 30.06.2026 | 2,57 | 2,58 | 2,45 | 2,55 | 2,00% | - |
| 26.06.2026 | 2,42 | 2,52 | 2,42 | 2,50 | 2,04% | - |
| 25.06.2026 | 2,39 | 2,49 | 2,39 | 2,45 | 2,94% | - |
| 24.06.2026 | 2,40 | 2,42 | 2,37 | 2,38 | -1,65% | - |
| 23.06.2026 | 2,35 | 2,42 | 2,35 | 2,42 | -3,20% | - |
| 19.06.2026 | 2,51 | 2,53 | 2,48 | 2,50 | -1,57% | - |
| 18.06.2026 | 2,60 | 2,63 | 2,53 | 2,54 | -2,31% | - |
| 17.06.2026 | 2,59 | 2,62 | 2,52 | 2,60 | 0,78% | - |
| 16.06.2026 | 2,63 | 2,64 | 2,58 | 2,58 | -0,39% | - |
| 11.06.2026 | 2,51 | 2,59 | 2,50 | 2,59 | 0,78% | - |
| 10.06.2026 | 2,57 | 2,59 | 2,57 | 2,57 | -2,28% | - |
| 05.06.2026 | 2,63 | 2,64 | 2,59 | 2,63 | -0,38% | - |
| 22.05.2026 | 2,62 | 2,67 | 2,62 | 2,64 | -1,49% | - |
| 20.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 13.05.2026 | 2,76 | 2,76 | 2,63 | 2,63 | -6,41% | - |
| 05.05.2026 | 2,71 | 2,82 | 2,69 | 2,81 | 4,07% | - |
| 04.05.2026 | 2,65 | 2,71 | 2,64 | 2,70 | 2,27% | - |
| 30.04.2026 | 2,62 | 2,76 | 2,62 | 2,64 | 0,00% | - |
| 29.04.2026 | 2,84 | 2,86 | 2,64 | 2,64 | -6,38% | - |
| 28.04.2026 | 2,68 | 2,82 | 2,68 | 2,82 | 5,22% | - |
| 27.04.2026 | 2,72 | 2,76 | 2,68 | 2,68 | -1,47% | - |
| 24.04.2026 | 2,76 | 2,76 | 2,68 | 2,72 | -0,73% | - |
| 23.04.2026 | 2,69 | 2,74 | 2,67 | 2,74 | 1,11% | - |
| 22.04.2026 | 2,62 | 2,71 | 2,58 | 2,71 | 4,63% | - |
| 21.04.2026 | 2,58 | 2,59 | 2,50 | 2,59 | 0,78% | - |
| 20.04.2026 | 2,55 | 2,62 | 2,50 | 2,57 | -0,77% | - |
| 17.04.2026 | 2,67 | 2,67 | 2,59 | 2,59 | -2,63% | - |
| 16.04.2026 | 2,69 | 2,70 | 2,63 | 2,66 | -0,75% | - |
| 15.04.2026 | 2,69 | 2,69 | 2,64 | 2,68 | -0,37% | - |
| 14.04.2026 | 2,72 | 2,78 | 2,61 | 2,69 | -1,10% | - |
| 13.04.2026 | 2,68 | 2,76 | 2,68 | 2,72 | 0,00% | - |
| 10.04.2026 | 2,72 | 2,76 | 2,69 | 2,72 | 0,00% | - |
| 09.04.2026 | 2,65 | 2,79 | 2,63 | 2,72 | 2,64% | - |
| 08.04.2026 | 2,53 | 2,69 | 2,53 | 2,65 | 4,74% | - |
| 07.04.2026 | 2,45 | 2,53 | 2,42 | 2,53 | 3,27% | - |
| 02.04.2026 | 2,41 | 2,51 | 2,41 | 2,45 | -0,81% | - |
| 01.04.2026 | 2,48 | 2,51 | 2,43 | 2,47 | 0,41% | - |
| 31.03.2026 | 2,59 | 2,59 | 2,45 | 2,46 | -3,53% | - |
| 30.03.2026 | 2,57 | 2,59 | 2,49 | 2,55 | -0,78% | - |
| 27.03.2026 | 2,51 | 2,57 | 2,49 | 2,57 | 2,39% | - |
| 26.03.2026 | 2,47 | 2,60 | 2,47 | 2,51 | -2,33% | - |
| 25.03.2026 | 2,57 | 2,57 | 2,56 | 2,57 | 0,00% | - |
| 24.03.2026 | 2,47 | 2,57 | 2,47 | 2,57 | 3,21% | - |
| 23.03.2026 | 2,54 | 2,60 | 2,49 | 2,49 | -3,49% | - |
| 20.03.2026 | 2,63 | 2,64 | 2,58 | 2,58 | -1,90% | - |
| 19.03.2026 | 2,68 | 2,68 | 2,59 | 2,63 | -1,87% | - |
| 18.03.2026 | 2,71 | 2,72 | 2,63 | 2,68 | 0,00% | - |
| 17.03.2026 | 2,63 | 2,68 | 2,61 | 2,68 | 1,13% | - |
| 16.03.2026 | 2,73 | 2,74 | 2,63 | 2,65 | -2,21% | - |
| 13.03.2026 | 2,72 | 2,72 | 2,67 | 2,71 | -0,37% | - |
| 12.03.2026 | 2,71 | 2,74 | 2,67 | 2,72 | -0,73% | - |
| 11.03.2026 | 2,64 | 2,74 | 2,61 | 2,74 | 4,18% | - |
| 10.03.2026 | 2,67 | 2,82 | 2,63 | 2,63 | -3,66% | - |
| 09.03.2026 | 2,72 | 2,73 | 2,71 | 2,73 | -3,19% | - |
| 06.03.2026 | 2,80 | 2,83 | 2,75 | 2,82 | 1,44% | - |
| 05.03.2026 | 2,70 | 2,81 | 2,70 | 2,78 | 2,21% | - |
| 04.03.2026 | 2,70 | 2,76 | 2,66 | 2,72 | 0,00% | - |
| 03.03.2026 | 2,74 | 2,78 | 2,70 | 2,72 | -2,16% | - |
| 02.03.2026 | 2,60 | 2,78 | 2,60 | 2,78 | 4,51% | - |