Echtzeit-Aktienkurs Oxford Immunotec Global PLC
Bid:
Ask:
Aktienkurse zur Oxford Immunotec Global PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 21,97 | 21,99 | 21,97 | 21,99 | 0,05% | 808.562,00 |
| 04.03.2021 | 21,97 | 21,99 | 21,97 | 21,98 | 0,05% | 564.677,00 |
| 03.03.2021 | 22,00 | 22,00 | 21,96 | 21,97 | 0,00% | 898.824,00 |
| 02.03.2021 | 21,98 | 21,99 | 21,95 | 21,97 | 0,05% | 1.004.949,00 |
| 01.03.2021 | 21,97 | 22,00 | 21,96 | 21,96 | 0,05% | 174.332,00 |
| 26.02.2021 | 21,99 | 21,99 | 21,93 | 21,95 | 0,14% | 339.285,00 |
| 25.02.2021 | 21,98 | 21,98 | 21,90 | 21,92 | -0,05% | 208.874,00 |
| 24.02.2021 | 21,91 | 21,96 | 21,88 | 21,93 | 0,23% | 490.479,00 |
| 23.02.2021 | 21,96 | 21,96 | 21,85 | 21,88 | -0,32% | 883.063,00 |
| 22.02.2021 | 21,94 | 21,96 | 21,84 | 21,95 | 0,05% | 313.806,00 |
| 19.02.2021 | 21,95 | 21,96 | 21,94 | 21,94 | -0,05% | 246.867,00 |
| 18.02.2021 | 21,94 | 21,96 | 21,94 | 21,95 | 0,00% | 120.807,00 |
| 17.02.2021 | 21,93 | 21,97 | 21,93 | 21,95 | -0,05% | 203.811,00 |
| 16.02.2021 | 21,95 | 22,00 | 21,92 | 21,96 | 0,09% | 154.299,00 |
| 12.02.2021 | 21,91 | 21,99 | 21,91 | 21,94 | 0,09% | 252.439,00 |
| 11.02.2021 | 21,96 | 22,02 | 21,92 | 21,92 | -0,09% | 145.228,00 |
| 10.02.2021 | 22,00 | 22,01 | 21,92 | 21,94 | -0,05% | 185.143,00 |
| 09.02.2021 | 21,95 | 22,00 | 21,94 | 21,95 | 0,14% | 187.077,00 |
| 08.02.2021 | 21,99 | 22,00 | 21,90 | 21,92 | -0,27% | 106.710,00 |
| 05.02.2021 | 21,96 | 21,99 | 21,93 | 21,98 | 0,18% | 207.144,00 |
| 04.02.2021 | 21,97 | 22,03 | 21,94 | 21,94 | 0,00% | 247.648,00 |
| 03.02.2021 | 21,97 | 22,02 | 21,92 | 21,94 | 0,14% | 823.451,00 |
| 02.02.2021 | 21,90 | 22,14 | 21,89 | 21,91 | 0,18% | 822.660,00 |
| 01.02.2021 | 21,90 | 21,92 | 21,85 | 21,87 | 0,09% | 934.836,00 |
| 29.01.2021 | 21,85 | 21,92 | 21,84 | 21,85 | 0,05% | 1.028.042,00 |
| 28.01.2021 | 22,00 | 22,00 | 21,80 | 21,84 | -0,05% | 520.048,00 |
| 27.01.2021 | 21,88 | 21,92 | 21,82 | 21,85 | -0,18% | 1.019.633,00 |
| 26.01.2021 | 22,00 | 22,06 | 21,87 | 21,89 | 0,00% | 1.180.111,00 |
| 25.01.2021 | 21,90 | 21,95 | 21,88 | 21,89 | -0,05% | 1.477.102,00 |
| 22.01.2021 | 21,89 | 22,20 | 21,86 | 21,90 | -0,05% | 516.399,00 |
| 21.01.2021 | 21,90 | 21,94 | 21,86 | 21,91 | 0,27% | 983.043,00 |
| 20.01.2021 | 21,95 | 22,03 | 21,85 | 21,85 | -0,41% | 3.200.969,00 |
| 19.01.2021 | 22,09 | 22,20 | 21,91 | 21,94 | 0,00% | 1.378.681,00 |
| 15.01.2021 | 21,91 | 22,00 | 21,90 | 21,94 | -0,05% | 1.116.385,00 |
| 14.01.2021 | 22,20 | 22,20 | 21,92 | 21,95 | -0,23% | 1.220.432,00 |
| 13.01.2021 | 22,15 | 22,22 | 21,97 | 22,00 | -0,90% | 2.554.157,00 |
| 12.01.2021 | 22,10 | 22,59 | 22,00 | 22,20 | 0,63% | 1.548.398,00 |
| 11.01.2021 | 22,35 | 23,11 | 22,00 | 22,06 | -1,03% | 740.310,00 |
| 08.01.2021 | 21,90 | 22,49 | 21,86 | 22,29 | 1,90% | 4.401.091,00 |
| 07.01.2021 | 21,95 | 22,01 | 21,80 | 21,88 | 26,52% | 13.779.986,00 |
| 06.01.2021 | 17,27 | 17,90 | 17,09 | 17,29 | 0,82% | 101.720,00 |
| 05.01.2021 | 17,36 | 17,59 | 17,01 | 17,15 | -2,06% | 96.196,00 |
| 04.01.2021 | 17,49 | 17,64 | 17,12 | 17,51 | 0,26% | 82.367,00 |
| 31.12.2020 | 17,20 | 17,50 | 16,87 | 17,47 | 1,72% | 61.332,00 |
| 30.12.2020 | 16,99 | 17,30 | 16,90 | 17,17 | 1,66% | 65.754,00 |
| 29.12.2020 | 16,83 | 17,05 | 16,72 | 16,89 | -0,12% | 144.780,00 |
| 28.12.2020 | 17,45 | 17,45 | 16,84 | 16,91 | -2,59% | 66.226,00 |
| 24.12.2020 | 17,11 | 17,43 | 16,93 | 17,36 | 1,88% | 46.211,00 |
| 23.12.2020 | 17,38 | 17,40 | 16,86 | 17,04 | -1,10% | 72.975,00 |
| 22.12.2020 | 17,81 | 18,17 | 17,17 | 17,23 | -2,77% | 85.862,00 |
| 21.12.2020 | 17,13 | 17,83 | 17,13 | 17,72 | 0,40% | 100.956,00 |
| 18.12.2020 | 17,57 | 17,91 | 16,90 | 17,65 | 3,82% | 745.611,00 |
| 17.12.2020 | 16,43 | 17,25 | 16,34 | 17,00 | 3,47% | 209.397,00 |
| 16.12.2020 | 16,29 | 16,68 | 16,07 | 16,43 | 1,48% | 143.263,00 |
| 15.12.2020 | 15,92 | 16,31 | 15,63 | 16,19 | 2,73% | 94.592,00 |
| 14.12.2020 | 16,23 | 16,62 | 15,65 | 15,76 | -2,66% | 104.211,00 |
| 11.12.2020 | 15,94 | 16,74 | 15,44 | 16,19 | 1,57% | 169.946,00 |
| 10.12.2020 | 15,84 | 16,21 | 15,14 | 15,94 | 0,82% | 119.361,00 |
| 09.12.2020 | 15,91 | 15,98 | 15,23 | 15,81 | -0,63% | 130.121,00 |
| 08.12.2020 | 15,30 | 15,96 | 15,18 | 15,91 | 4,40% | 189.570,00 |
| 07.12.2020 | 15,23 | 15,66 | 14,82 | 15,24 | -0,46% | 113.186,00 |
| 04.12.2020 | 14,48 | 15,36 | 14,24 | 15,31 | 5,73% | 155.398,00 |
| 03.12.2020 | 14,67 | 14,93 | 14,08 | 14,48 | -1,03% | 158.016,00 |
| 02.12.2020 | 14,53 | 15,10 | 14,41 | 14,63 | 0,48% | 119.948,00 |
| 01.12.2020 | 14,50 | 14,96 | 14,28 | 14,56 | 2,03% | 115.987,00 |
| 30.11.2020 | 13,72 | 14,51 | 13,63 | 14,27 | 4,77% | 121.938,00 |
| 27.11.2020 | 13,75 | 13,79 | 13,50 | 13,62 | -0,58% | 36.171,00 |
| 25.11.2020 | 13,74 | 13,99 | 13,51 | 13,70 | -1,08% | 71.164,00 |
| 24.11.2020 | 13,84 | 14,27 | 13,70 | 13,85 | 1,24% | 53.628,00 |
| 23.11.2020 | 13,85 | 14,32 | 13,65 | 13,68 | -0,15% | 22.715,00 |
| 20.11.2020 | 13,70 | 13,77 | 13,52 | 13,70 | 0,66% | 144.215,00 |
| 19.11.2020 | 13,72 | 13,83 | 13,45 | 13,61 | -0,80% | 69.479,00 |
| 18.11.2020 | 14,14 | 14,26 | 13,58 | 13,72 | -2,21% | 50.016,00 |
| 17.11.2020 | 14,23 | 14,29 | 13,80 | 14,03 | -1,47% | 50.009,00 |
| 16.11.2020 | 14,27 | 14,45 | 14,05 | 14,24 | 0,42% | 82.369,00 |
| 13.11.2020 | 13,74 | 14,20 | 13,74 | 14,18 | 3,35% | 54.362,00 |
| 12.11.2020 | 13,75 | 14,00 | 13,58 | 13,72 | -0,65% | 66.892,00 |
| 11.11.2020 | 13,65 | 13,81 | 13,29 | 13,81 | 2,30% | 88.243,00 |
| 10.11.2020 | 13,22 | 13,70 | 13,21 | 13,50 | 2,20% | 119.464,00 |
| 09.11.2020 | 14,16 | 14,16 | 12,80 | 13,21 | -2,15% | 109.022,00 |
| 06.11.2020 | 13,37 | 14,18 | 13,37 | 13,50 | 0,67% | 935.087,00 |
| 05.11.2020 | 13,34 | 13,75 | 13,22 | 13,41 | 1,59% | 164.952,00 |
| 04.11.2020 | 13,13 | 13,36 | 12,15 | 13,20 | 1,54% | 158.672,00 |
| 03.11.2020 | 12,97 | 13,15 | 11,87 | 13,00 | 13,64% | 217.231,00 |
| 02.11.2020 | 11,28 | 11,97 | 11,06 | 11,44 | 1,78% | 131.847,00 |
| 30.10.2020 | 11,21 | 11,32 | 10,98 | 11,24 | 0,00% | 148.808,00 |
| 29.10.2020 | 11,50 | 11,50 | 11,03 | 11,24 | -1,92% | 83.441,00 |
| 28.10.2020 | 11,49 | 11,66 | 11,09 | 11,46 | -2,55% | 166.758,00 |
| 27.10.2020 | 11,85 | 12,04 | 11,54 | 11,76 | 0,09% | 113.371,00 |
| 26.10.2020 | 12,07 | 12,07 | 11,70 | 11,75 | -3,53% | 130.918,00 |
| 23.10.2020 | 12,28 | 12,46 | 12,13 | 12,18 | -1,62% | 45.758,00 |
| 22.10.2020 | 12,75 | 12,93 | 12,09 | 12,38 | 4,03% | 187.741,00 |
| 21.10.2020 | 12,06 | 12,42 | 11,83 | 11,90 | -1,08% | 61.355,00 |
| 20.10.2020 | 12,50 | 12,59 | 11,89 | 12,03 | 0,17% | 182.715,00 |
| 19.10.2020 | 12,12 | 12,33 | 11,95 | 12,01 | -0,99% | 106.619,00 |
| 16.10.2020 | 12,41 | 12,57 | 12,00 | 12,13 | -2,26% | 70.618,00 |
| 15.10.2020 | 12,38 | 12,56 | 12,09 | 12,41 | 0,08% | 88.969,00 |
| 14.10.2020 | 13,02 | 13,11 | 12,33 | 12,40 | -3,58% | 73.094,00 |
| 13.10.2020 | 12,90 | 13,32 | 12,36 | 12,86 | -0,08% | 49.914,00 |
| 12.10.2020 | 13,64 | 13,89 | 12,84 | 12,87 | -5,23% | 199.254,00 |