Echtzeit-Aktienkurs CANCER GENET.INC DL-,0001
Bid:
Ask:
Aktienkurse zur CANCER GENET.INC DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2021 | 4,67 | 4,69 | 4,30 | 4,61 | -2,33% | 612.486,00 |
| 29.03.2021 | 4,95 | 5,10 | 4,63 | 4,72 | -2,28% | 508.372,00 |
| 26.03.2021 | 5,30 | 5,33 | 4,65 | 4,83 | -9,89% | 1.393.665,00 |
| 25.03.2021 | 5,70 | 7,25 | 5,20 | 5,36 | 4,08% | 8.349.307,00 |
| 24.03.2021 | 6,05 | 6,13 | 5,09 | 5,15 | -13,74% | 645.247,00 |
| 23.03.2021 | 6,51 | 6,51 | 5,81 | 5,97 | -8,72% | 494.687,00 |
| 22.03.2021 | 6,70 | 7,48 | 6,35 | 6,54 | 0,93% | 1.621.710,00 |
| 19.03.2021 | 6,26 | 6,99 | 6,23 | 6,48 | 3,51% | 1.182.690,00 |
| 18.03.2021 | 6,39 | 6,79 | 6,20 | 6,26 | -2,64% | 572.633,00 |
| 17.03.2021 | 5,94 | 6,48 | 5,90 | 6,43 | 4,72% | 374.909,00 |
| 16.03.2021 | 6,92 | 6,93 | 6,01 | 6,14 | -9,71% | 1.579.965,00 |
| 15.03.2021 | 6,45 | 6,88 | 6,31 | 6,80 | 8,63% | 958.447,00 |
| 12.03.2021 | 6,09 | 6,35 | 5,91 | 6,26 | -1,42% | 587.834,00 |
| 11.03.2021 | 5,66 | 6,38 | 5,64 | 6,35 | 10,63% | 1.002.295,00 |
| 10.03.2021 | 5,94 | 5,94 | 5,51 | 5,74 | -2,71% | 486.925,00 |
| 09.03.2021 | 5,60 | 6,03 | 5,55 | 5,90 | 8,66% | 523.046,00 |
| 08.03.2021 | 5,61 | 5,63 | 5,20 | 5,43 | -3,55% | 349.931,00 |
| 05.03.2021 | 5,45 | 5,67 | 5,00 | 5,63 | 7,24% | 506.992,00 |
| 04.03.2021 | 5,85 | 5,85 | 5,00 | 5,25 | -11,32% | 623.215,00 |
| 03.03.2021 | 6,00 | 6,19 | 5,80 | 5,92 | 0,51% | 497.532,00 |
| 02.03.2021 | 6,20 | 6,22 | 5,80 | 5,89 | -5,46% | 483.170,00 |
| 01.03.2021 | 6,55 | 6,65 | 6,05 | 6,23 | -4,30% | 1.384.637,00 |
| 26.02.2021 | 6,16 | 6,58 | 5,75 | 6,51 | 1,40% | 1.144.198,00 |
| 25.02.2021 | 5,75 | 6,93 | 5,36 | 6,42 | 7,36% | 4.629.917,00 |
| 24.02.2021 | 4,87 | 6,28 | 4,85 | 5,98 | 21,54% | 2.126.360,00 |
| 23.02.2021 | 4,81 | 5,13 | 4,44 | 4,92 | -8,21% | 989.387,00 |
| 22.02.2021 | 5,84 | 5,93 | 5,30 | 5,36 | -9,15% | 1.214.511,00 |
| 19.02.2021 | 5,88 | 6,40 | 5,71 | 5,90 | 2,97% | 2.050.945,00 |
| 18.02.2021 | 6,39 | 6,40 | 5,61 | 5,73 | -12,52% | 1.943.049,00 |
| 17.02.2021 | 6,86 | 6,95 | 6,45 | 6,55 | -8,77% | 1.729.718,00 |
| 16.02.2021 | 7,01 | 7,20 | 6,75 | 7,18 | 6,85% | 2.389.129,00 |
| 12.02.2021 | 6,94 | 7,03 | 6,62 | 6,72 | -4,55% | 2.191.689,00 |
| 11.02.2021 | 7,00 | 7,70 | 6,36 | 7,04 | -18,14% | 11.511.837,00 |
| 10.02.2021 | 14,60 | 17,50 | 8,33 | 8,60 | 49,05% | 49.752.934,00 |
| 09.02.2021 | 4,78 | 5,80 | 4,50 | 5,77 | 20,71% | 6.993.940,00 |
| 08.02.2021 | 4,10 | 4,99 | 4,01 | 4,78 | 20,71% | 1.576.903,00 |
| 05.02.2021 | 4,02 | 4,22 | 3,95 | 3,96 | -2,94% | 704.795,00 |
| 04.02.2021 | 4,18 | 4,22 | 3,92 | 4,08 | -1,92% | 510.735,00 |
| 03.02.2021 | 3,73 | 4,59 | 3,71 | 4,16 | 16,85% | 2.721.470,00 |
| 02.02.2021 | 3,80 | 3,80 | 3,52 | 3,56 | -4,81% | 436.844,00 |
| 01.02.2021 | 3,95 | 3,96 | 3,73 | 3,74 | -6,50% | 455.528,00 |
| 29.01.2021 | 4,03 | 4,20 | 3,80 | 4,00 | -16,67% | 1.110.980,00 |
| 28.01.2021 | 3,85 | 4,80 | 3,51 | 4,80 | 37,14% | 3.868.986,00 |
| 27.01.2021 | 3,80 | 3,93 | 3,49 | 3,50 | -10,49% | 405.741,00 |
| 26.01.2021 | 3,95 | 4,09 | 3,90 | 3,91 | -1,76% | 181.370,00 |
| 25.01.2021 | 4,22 | 4,22 | 3,84 | 3,98 | -5,46% | 480.237,00 |
| 22.01.2021 | 4,30 | 4,54 | 4,20 | 4,21 | -2,09% | 525.914,00 |
| 21.01.2021 | 4,70 | 4,90 | 4,05 | 4,30 | -26,62% | 2.105.948,00 |
| 20.01.2021 | 3,40 | 5,95 | 3,24 | 5,86 | 74,93% | 8.556.688,00 |
| 19.01.2021 | 3,26 | 3,39 | 3,21 | 3,35 | 5,35% | 258.784,00 |
| 15.01.2021 | 3,05 | 3,29 | 3,05 | 3,18 | 0,63% | 174.265,00 |
| 14.01.2021 | 3,22 | 3,27 | 3,06 | 3,16 | 0,32% | 188.015,00 |
| 13.01.2021 | 3,37 | 3,39 | 3,10 | 3,15 | -4,83% | 192.985,00 |
| 12.01.2021 | 3,33 | 3,48 | 3,30 | 3,31 | 0,30% | 242.669,00 |
| 11.01.2021 | 3,18 | 3,47 | 3,12 | 3,30 | 1,54% | 385.430,00 |
| 08.01.2021 | 3,13 | 3,27 | 3,01 | 3,25 | 5,52% | 426.301,00 |
| 07.01.2021 | 3,08 | 3,15 | 2,96 | 3,08 | 6,57% | 370.127,00 |
| 06.01.2021 | 3,30 | 3,30 | 2,89 | 2,89 | -15,50% | 833.517,00 |
| 05.01.2021 | 2,93 | 4,10 | 2,91 | 3,42 | 17,12% | 5.942.640,00 |
| 04.01.2021 | 2,90 | 2,97 | 2,78 | 2,92 | 5,42% | 187.639,00 |
| 31.12.2020 | 2,80 | 2,87 | 2,70 | 2,77 | -1,42% | 141.230,00 |
| 30.12.2020 | 2,68 | 2,94 | 2,67 | 2,81 | 5,64% | 270.467,00 |
| 29.12.2020 | 2,75 | 2,75 | 2,61 | 2,66 | -1,85% | 186.002,00 |
| 28.12.2020 | 2,67 | 2,76 | 2,64 | 2,71 | 5,04% | 260.524,00 |
| 24.12.2020 | 2,70 | 2,72 | 2,56 | 2,58 | -4,80% | 102.464,00 |
| 23.12.2020 | 2,80 | 2,80 | 2,64 | 2,71 | -1,81% | 151.035,00 |
| 22.12.2020 | 2,79 | 2,80 | 2,71 | 2,76 | -0,36% | 129.677,00 |
| 21.12.2020 | 2,85 | 2,86 | 2,66 | 2,77 | 2,59% | 184.677,00 |
| 18.12.2020 | 2,65 | 2,89 | 2,63 | 2,70 | 2,66% | 251.801,00 |
| 17.12.2020 | 2,70 | 2,77 | 2,63 | 2,63 | -3,31% | 136.299,00 |
| 16.12.2020 | 2,62 | 2,74 | 2,56 | 2,72 | 4,21% | 211.587,00 |
| 15.12.2020 | 2,55 | 2,65 | 2,43 | 2,61 | 3,16% | 221.429,00 |
| 14.12.2020 | 2,66 | 2,70 | 2,47 | 2,53 | -4,17% | 253.921,00 |
| 11.12.2020 | 2,71 | 2,74 | 2,56 | 2,64 | -1,49% | 217.725,00 |
| 10.12.2020 | 2,65 | 2,83 | 2,62 | 2,68 | -6,62% | 493.947,00 |
| 09.12.2020 | 2,80 | 2,94 | 2,43 | 2,87 | -2,71% | 2.079.229,00 |
| 08.12.2020 | 3,07 | 3,75 | 2,82 | 2,95 | 14,79% | 10.857.593,00 |
| 07.12.2020 | 2,59 | 2,68 | 2,51 | 2,57 | 0,39% | 387.383,00 |
| 04.12.2020 | 2,48 | 2,59 | 2,42 | 2,56 | 4,07% | 157.803,00 |
| 03.12.2020 | 2,50 | 2,57 | 2,43 | 2,46 | -4,28% | 205.672,00 |
| 02.12.2020 | 2,48 | 2,63 | 2,35 | 2,57 | 2,80% | 299.737,00 |
| 01.12.2020 | 2,67 | 2,69 | 2,43 | 2,50 | -3,47% | 574.687,00 |
| 30.11.2020 | 2,43 | 2,66 | 2,26 | 2,59 | 6,15% | 1.496.572,00 |
| 27.11.2020 | 2,40 | 2,48 | 2,34 | 2,44 | 3,83% | 275.000,00 |
| 25.11.2020 | 2,25 | 2,38 | 2,23 | 2,35 | 4,91% | 420.004,00 |
| 24.11.2020 | 2,24 | 2,24 | 2,19 | 2,24 | 1,82% | 79.475,00 |
| 23.11.2020 | 2,27 | 2,27 | 2,18 | 2,20 | -1,79% | 131.595,00 |
| 20.11.2020 | 2,25 | 2,30 | 2,23 | 2,24 | -0,44% | 43.633,00 |
| 19.11.2020 | 2,22 | 2,26 | 2,21 | 2,25 | 0,45% | 52.499,00 |
| 18.11.2020 | 2,26 | 2,30 | 2,22 | 2,24 | -1,75% | 60.409,00 |
| 17.11.2020 | 2,24 | 2,35 | 2,20 | 2,28 | 3,17% | 74.547,00 |
| 16.11.2020 | 2,23 | 2,26 | 2,18 | 2,21 | -2,64% | 92.855,00 |
| 13.11.2020 | 2,25 | 2,29 | 2,22 | 2,27 | 2,71% | 49.951,00 |
| 12.11.2020 | 2,21 | 2,30 | 2,19 | 2,21 | -0,45% | 51.057,00 |
| 11.11.2020 | 2,23 | 2,27 | 2,17 | 2,22 | -0,03% | 48.016,00 |
| 10.11.2020 | 2,23 | 2,25 | 2,16 | 2,22 | -1,31% | 78.684,00 |
| 09.11.2020 | 2,25 | 2,54 | 2,19 | 2,25 | 1,35% | 185.551,00 |
| 06.11.2020 | 2,26 | 2,26 | 2,19 | 2,22 | 0,00% | 36.183,00 |
| 05.11.2020 | 2,24 | 2,27 | 2,20 | 2,22 | -0,45% | 53.254,00 |
| 04.11.2020 | 2,27 | 2,30 | 2,22 | 2,23 | -1,76% | 91.279,00 |