5,955€
-1,24%
Echtzeit-Aktienkurs Implantica AG SDR´s
Bid:
Ask:
Aktienkurse zur Implantica AG SDR´s Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 6,04 | 6,04 | 5,88 | 5,95 | -1,41% | - |
| 24.07.2025 | 6,45 | 6,45 | 5,93 | 6,03 | -6,51% | - |
| 23.07.2025 | 6,10 | 6,45 | 6,10 | 6,45 | 5,82% | - |
| 22.07.2025 | 6,11 | 6,24 | 5,92 | 6,10 | -0,16% | - |
| 21.07.2025 | 5,70 | 6,32 | 5,70 | 6,11 | 7,29% | - |
| 18.07.2025 | 5,90 | 5,92 | 5,61 | 5,69 | -3,07% | - |
| 17.07.2025 | 5,69 | 5,90 | 5,53 | 5,87 | 3,16% | - |
| 16.07.2025 | 5,78 | 6,08 | 5,52 | 5,69 | -1,30% | - |
| 15.07.2025 | 5,67 | 6,46 | 5,47 | 5,77 | 1,95% | - |
| 14.07.2025 | 5,26 | 5,66 | 5,20 | 5,66 | 6,70% | - |
| 11.07.2025 | 4,92 | 5,32 | 4,76 | 5,30 | 7,89% | - |
| 10.07.2025 | 4,87 | 4,96 | 4,79 | 4,91 | 0,98% | - |
| 09.07.2025 | 4,73 | 5,12 | 4,72 | 4,87 | 2,85% | - |
| 08.07.2025 | 4,47 | 4,74 | 4,47 | 4,73 | 5,99% | - |
| 07.07.2025 | 4,49 | 4,59 | 4,36 | 4,46 | -0,56% | - |
| 04.07.2025 | 4,34 | 4,77 | 4,28 | 4,49 | 3,28% | - |
| 03.07.2025 | 3,85 | 4,43 | 3,85 | 4,35 | 12,86% | - |
| 02.07.2025 | 3,85 | 3,87 | 3,76 | 3,85 | 0,46% | - |
| 01.07.2025 | 3,65 | 3,94 | 3,65 | 3,83 | 5,00% | - |
| 30.06.2025 | 3,63 | 3,73 | 3,63 | 3,65 | 0,34% | - |
| 27.06.2025 | 3,68 | 3,76 | 3,62 | 3,64 | -0,89% | - |
| 26.06.2025 | 3,98 | 4,05 | 3,65 | 3,67 | -7,73% | - |
| 25.06.2025 | 4,21 | 4,22 | 3,93 | 3,98 | -5,58% | - |
| 24.06.2025 | 3,78 | 4,21 | 3,78 | 4,21 | 13,09% | - |
| 23.06.2025 | 3,57 | 3,73 | 3,56 | 3,73 | 4,12% | - |
| 20.06.2025 | 3,62 | 3,62 | 3,57 | 3,58 | 0,07% | - |
| 19.06.2025 | 3,64 | 3,65 | 3,52 | 3,58 | -2,32% | - |
| 18.06.2025 | 3,68 | 3,76 | 3,59 | 3,66 | -0,14% | - |
| 17.06.2025 | 3,65 | 3,74 | 3,60 | 3,67 | -0,41% | - |
| 16.06.2025 | 3,66 | 3,73 | 3,65 | 3,68 | 0,82% | - |
| 13.06.2025 | 3,66 | 3,71 | 3,60 | 3,65 | -2,41% | - |
| 12.06.2025 | 3,63 | 3,78 | 3,63 | 3,74 | 2,61% | - |
| 11.06.2025 | 3,70 | 3,74 | 3,59 | 3,65 | -1,42% | - |
| 10.06.2025 | 3,78 | 3,87 | 3,69 | 3,70 | -1,79% | - |
| 09.06.2025 | 3,84 | 4,03 | 3,70 | 3,77 | 6,81% | - |
| 06.06.2025 | 3,92 | 3,92 | 3,50 | 3,53 | -9,67% | - |
| 05.06.2025 | 3,85 | 4,05 | 3,82 | 3,90 | 1,36% | - |
| 04.06.2025 | 3,73 | 3,95 | 3,72 | 3,85 | 3,49% | - |
| 03.06.2025 | 3,66 | 3,76 | 3,65 | 3,72 | 1,71% | 2.000,00 |
| 02.06.2025 | 3,84 | 3,92 | 3,58 | 3,66 | -5,18% | - |
| 30.05.2025 | 3,85 | 3,96 | 3,83 | 3,86 | 0,33% | - |
| 29.05.2025 | 3,89 | 3,89 | 3,82 | 3,85 | -0,06% | - |
| 28.05.2025 | 3,75 | 3,86 | 3,71 | 3,85 | 2,33% | - |
| 27.05.2025 | 3,37 | 3,78 | 3,36 | 3,76 | 11,57% | - |
| 26.05.2025 | 3,48 | 3,52 | 3,33 | 3,37 | -1,03% | - |
| 23.05.2025 | 3,44 | 3,51 | 3,36 | 3,41 | -1,02% | - |
| 22.05.2025 | 3,30 | 3,48 | 3,29 | 3,44 | 4,64% | 250,00 |
| 21.05.2025 | 3,46 | 3,52 | 3,27 | 3,29 | -5,33% | - |
| 20.05.2025 | 3,51 | 3,58 | 3,39 | 3,47 | -1,28% | - |
| 19.05.2025 | 3,65 | 4,01 | 3,50 | 3,52 | -4,35% | - |
| 16.05.2025 | 3,34 | 3,68 | 3,34 | 3,68 | 10,10% | - |
| 15.05.2025 | 3,17 | 3,38 | 3,16 | 3,34 | 5,11% | - |
| 14.05.2025 | 2,93 | 3,20 | 2,93 | 3,18 | 8,63% | - |
| 13.05.2025 | 2,82 | 2,93 | 2,82 | 2,93 | 3,08% | - |
| 12.05.2025 | 2,87 | 2,91 | 2,74 | 2,84 | 0,00% | - |
| 09.05.2025 | 2,49 | 2,88 | 2,48 | 2,84 | 14,76% | - |
| 08.05.2025 | 2,53 | 2,55 | 2,45 | 2,47 | -1,98% | - |
| 07.05.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -1,37% | - |
| 06.05.2025 | 2,55 | 2,84 | 2,52 | 2,56 | -0,10% | - |
| 05.05.2025 | 2,57 | 2,58 | 2,51 | 2,56 | -0,78% | - |
| 02.05.2025 | 2,58 | 2,70 | 2,50 | 2,58 | 0,88% | - |
| 30.04.2025 | 2,54 | 2,56 | 2,49 | 2,56 | 0,79% | - |
| 29.04.2025 | 2,49 | 2,55 | 2,43 | 2,54 | 1,60% | - |
| 28.04.2025 | 2,53 | 2,54 | 2,48 | 2,50 | -1,77% | - |
| 25.04.2025 | 2,62 | 2,63 | 2,50 | 2,54 | -3,24% | - |
| 24.04.2025 | 2,56 | 2,63 | 2,53 | 2,63 | 2,64% | - |
| 23.04.2025 | 2,67 | 2,77 | 2,51 | 2,56 | -2,29% | - |
| 22.04.2025 | 2,38 | 2,67 | 2,26 | 2,62 | 9,05% | - |
| 17.04.2025 | 2,39 | 2,43 | 2,36 | 2,40 | 1,80% | - |
| 16.04.2025 | 2,38 | 2,43 | 2,35 | 2,36 | -2,28% | - |
| 15.04.2025 | 2,44 | 2,48 | 2,41 | 2,42 | -0,92% | - |
| 14.04.2025 | 2,49 | 2,50 | 2,41 | 2,44 | -1,71% | - |
| 11.04.2025 | 2,62 | 2,63 | 2,38 | 2,48 | -4,89% | - |
| 10.04.2025 | 2,61 | 2,89 | 2,54 | 2,61 | -0,95% | - |
| 09.04.2025 | 2,51 | 2,68 | 2,37 | 2,63 | 3,95% | - |
| 08.04.2025 | 2,38 | 2,65 | 2,37 | 2,53 | 8,23% | - |
| 07.04.2025 | 2,33 | 2,41 | 2,14 | 2,34 | -3,41% | - |
| 04.04.2025 | 2,60 | 2,61 | 2,42 | 2,42 | -6,65% | - |
| 03.04.2025 | 2,59 | 2,67 | 2,58 | 2,60 | -2,90% | - |
| 02.04.2025 | 2,63 | 2,76 | 2,63 | 2,67 | 1,52% | - |
| 01.04.2025 | 2,91 | 2,93 | 2,62 | 2,63 | -9,77% | - |
| 31.03.2025 | 3,03 | 3,04 | 2,89 | 2,92 | -4,34% | - |
| 28.03.2025 | 3,07 | 3,25 | 3,00 | 3,05 | -1,29% | - |
| 27.03.2025 | 2,98 | 3,10 | 2,94 | 3,09 | 3,34% | - |
| 26.03.2025 | 3,08 | 3,10 | 2,97 | 2,99 | -2,92% | - |
| 25.03.2025 | 3,04 | 3,09 | 3,04 | 3,08 | 1,40% | - |
| 24.03.2025 | 3,14 | 3,14 | 3,00 | 3,04 | -2,25% | - |
| 21.03.2025 | 2,85 | 3,11 | 2,83 | 3,11 | 8,84% | - |
| 20.03.2025 | 2,87 | 3,03 | 2,80 | 2,86 | -0,95% | - |
| 19.03.2025 | 2,82 | 2,93 | 2,81 | 2,88 | 2,04% | - |
| 18.03.2025 | 2,92 | 2,93 | 2,81 | 2,83 | -3,25% | - |
| 17.03.2025 | 2,88 | 2,93 | 2,87 | 2,92 | 1,21% | - |
| 14.03.2025 | 2,89 | 2,91 | 2,83 | 2,89 | 0,44% | - |
| 13.03.2025 | 2,95 | 2,96 | 2,84 | 2,87 | -2,79% | - |
| 12.03.2025 | 3,09 | 3,09 | 2,95 | 2,96 | -4,14% | - |
| 11.03.2025 | 3,10 | 3,11 | 3,00 | 3,08 | 0,08% | - |
| 10.03.2025 | 3,21 | 3,27 | 3,03 | 3,08 | -4,50% | - |
| 07.03.2025 | 2,81 | 3,30 | 2,80 | 3,23 | 14,46% | - |
| 06.03.2025 | 2,98 | 3,00 | 2,81 | 2,82 | -4,97% | - |
| 05.03.2025 | 3,04 | 3,13 | 2,95 | 2,97 | -1,58% | - |