Echtzeit-Aktienkurs GenMark Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur GenMark Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 24,04 | 24,06 | 24,03 | 24,04 | 0,00% | 3.825.678,00 |
| 20.04.2021 | 24,02 | 24,05 | 24,01 | 24,04 | 0,12% | 1.205.388,00 |
| 19.04.2021 | 24,00 | 24,08 | 24,00 | 24,01 | 0,00% | 3.400.662,00 |
| 16.04.2021 | 24,03 | 24,03 | 23,99 | 24,01 | 0,08% | 1.243.229,00 |
| 15.04.2021 | 23,99 | 24,03 | 23,98 | 23,99 | 0,00% | 3.248.458,00 |
| 14.04.2021 | 23,99 | 24,00 | 23,98 | 23,99 | 0,00% | 3.906.018,00 |
| 13.04.2021 | 23,96 | 24,01 | 23,95 | 23,99 | 0,42% | 4.301.335,00 |
| 12.04.2021 | 23,97 | 23,99 | 23,85 | 23,89 | -0,42% | 2.184.938,00 |
| 09.04.2021 | 23,96 | 24,03 | 23,95 | 23,99 | 0,17% | 1.032.346,00 |
| 08.04.2021 | 24,00 | 24,00 | 23,94 | 23,95 | 0,08% | 1.619.617,00 |
| 07.04.2021 | 23,96 | 23,99 | 23,93 | 23,93 | -0,29% | 1.737.790,00 |
| 06.04.2021 | 24,01 | 24,06 | 23,94 | 24,00 | 0,21% | 3.184.445,00 |
| 05.04.2021 | 23,99 | 24,10 | 23,92 | 23,95 | -0,17% | 2.045.560,00 |
| 01.04.2021 | 24,03 | 24,13 | 23,95 | 23,99 | 0,38% | 2.777.138,00 |
| 31.03.2021 | 24,05 | 24,05 | 23,89 | 23,90 | -0,62% | 3.089.716,00 |
| 30.03.2021 | 24,00 | 24,06 | 23,94 | 24,05 | 0,59% | 4.591.255,00 |
| 29.03.2021 | 24,21 | 24,22 | 23,91 | 23,91 | -1,03% | 4.478.500,00 |
| 26.03.2021 | 24,15 | 24,25 | 24,13 | 24,16 | -0,04% | 3.986.207,00 |
| 25.03.2021 | 23,96 | 24,25 | 23,96 | 24,17 | 1,00% | 6.030.127,00 |
| 24.03.2021 | 24,00 | 24,00 | 23,87 | 23,93 | -0,25% | 4.103.857,00 |
| 23.03.2021 | 23,96 | 24,04 | 23,94 | 23,99 | -0,04% | 3.229.891,00 |
| 22.03.2021 | 23,97 | 24,03 | 23,91 | 24,00 | -0,17% | 2.781.120,00 |
| 19.03.2021 | 23,89 | 24,17 | 23,84 | 24,04 | 0,75% | 8.760.263,00 |
| 18.03.2021 | 23,88 | 23,93 | 23,85 | 23,86 | -0,08% | 6.633.355,00 |
| 17.03.2021 | 23,93 | 23,96 | 23,84 | 23,88 | -0,08% | 8.591.695,00 |
| 16.03.2021 | 23,90 | 24,00 | 23,89 | 23,90 | -0,33% | 10.434.494,00 |
| 15.03.2021 | 23,87 | 24,00 | 23,80 | 23,98 | 29,62% | 39.715.323,00 |
| 12.03.2021 | 18,38 | 19,00 | 17,80 | 18,50 | 0,19% | 506.191,00 |
| 11.03.2021 | 18,00 | 18,50 | 17,11 | 18,47 | 3,27% | 912.975,00 |
| 10.03.2021 | 20,33 | 20,49 | 15,35 | 17,88 | -10,24% | 3.378.080,00 |
| 09.03.2021 | 19,98 | 21,31 | 19,65 | 19,92 | 0,30% | 524.060,00 |
| 08.03.2021 | 19,68 | 20,01 | 19,18 | 19,86 | 2,69% | 820.010,00 |
| 05.03.2021 | 18,56 | 19,44 | 17,69 | 19,34 | 4,15% | 930.444,00 |
| 04.03.2021 | 18,86 | 19,66 | 18,12 | 18,57 | -2,52% | 1.312.818,00 |
| 03.03.2021 | 18,88 | 19,49 | 18,50 | 19,05 | 0,58% | 860.812,00 |
| 02.03.2021 | 19,09 | 20,13 | 18,87 | 18,94 | -0,58% | 792.366,00 |
| 01.03.2021 | 19,19 | 19,62 | 18,41 | 19,05 | -2,56% | 927.999,00 |
| 26.02.2021 | 17,00 | 19,88 | 16,90 | 19,55 | 3,99% | 1.968.354,00 |
| 25.02.2021 | 19,16 | 19,48 | 18,62 | 18,80 | -2,54% | 1.103.610,00 |
| 24.02.2021 | 19,12 | 19,69 | 19,08 | 19,29 | 0,13% | 573.908,00 |
| 23.02.2021 | 19,35 | 19,75 | 18,32 | 19,27 | -2,80% | 1.080.952,00 |
| 22.02.2021 | 20,36 | 20,77 | 19,51 | 19,82 | -4,16% | 882.198,00 |
| 19.02.2021 | 21,80 | 21,80 | 20,28 | 20,68 | -4,52% | 1.223.813,00 |
| 18.02.2021 | 21,63 | 22,28 | 21,32 | 21,66 | -0,82% | 498.833,00 |
| 17.02.2021 | 21,55 | 21,94 | 21,11 | 21,84 | 0,32% | 778.633,00 |
| 16.02.2021 | 23,43 | 23,59 | 20,95 | 21,77 | -4,27% | 1.800.622,00 |
| 12.02.2021 | 21,55 | 22,80 | 21,18 | 22,74 | 1,29% | 1.694.084,00 |
| 11.02.2021 | 19,27 | 23,49 | 19,10 | 22,45 | 33,16% | 7.783.083,00 |
| 10.02.2021 | 17,00 | 17,78 | 16,54 | 16,86 | 0,00% | 877.960,00 |
| 09.02.2021 | 14,73 | 17,72 | 14,67 | 16,86 | 13,46% | 2.757.718,00 |
| 08.02.2021 | 15,00 | 15,09 | 14,37 | 14,86 | 1,30% | 1.008.019,00 |
| 05.02.2021 | 14,55 | 15,10 | 14,37 | 14,67 | 0,76% | 910.055,00 |
| 04.02.2021 | 14,69 | 14,73 | 14,22 | 14,56 | -0,55% | 1.010.080,00 |
| 03.02.2021 | 13,80 | 14,68 | 13,60 | 14,64 | 6,09% | 1.054.692,00 |
| 02.02.2021 | 13,97 | 14,11 | 13,62 | 13,80 | 0,95% | 841.577,00 |
| 01.02.2021 | 13,81 | 14,50 | 13,65 | 13,67 | -1,01% | 921.582,00 |
| 29.01.2021 | 12,76 | 14,50 | 12,76 | 13,81 | -0,72% | 1.467.422,00 |
| 28.01.2021 | 13,47 | 14,25 | 13,43 | 13,91 | 3,65% | 1.267.736,00 |
| 27.01.2021 | 14,06 | 14,75 | 13,34 | 13,42 | -7,38% | 1.543.849,00 |
| 26.01.2021 | 15,56 | 15,58 | 14,27 | 14,49 | -6,21% | 828.976,00 |
| 25.01.2021 | 14,18 | 15,64 | 14,18 | 15,45 | 0,19% | 1.810.008,00 |
| 22.01.2021 | 14,69 | 15,48 | 14,53 | 15,42 | 5,33% | 2.543.734,00 |
| 21.01.2021 | 14,93 | 15,19 | 14,50 | 14,64 | -1,55% | 435.259,00 |
| 20.01.2021 | 14,75 | 15,05 | 14,62 | 14,87 | 1,23% | 662.974,00 |
| 19.01.2021 | 14,27 | 14,92 | 14,09 | 14,69 | 3,89% | 966.805,00 |
| 15.01.2021 | 14,65 | 14,83 | 13,87 | 14,14 | -3,22% | 646.247,00 |
| 14.01.2021 | 14,75 | 15,17 | 14,30 | 14,61 | -1,12% | 1.017.460,00 |
| 13.01.2021 | 14,55 | 15,20 | 14,12 | 14,78 | 1,55% | 1.046.808,00 |
| 12.01.2021 | 16,29 | 17,08 | 14,42 | 14,55 | -6,01% | 1.180.059,00 |
| 11.01.2021 | 16,67 | 16,98 | 15,34 | 15,48 | -6,92% | 605.799,00 |
| 08.01.2021 | 16,46 | 17,21 | 16,20 | 16,63 | 0,24% | 601.899,00 |
| 07.01.2021 | 16,54 | 17,58 | 16,36 | 16,59 | 0,61% | 1.197.714,00 |
| 06.01.2021 | 15,70 | 16,52 | 15,54 | 16,49 | 6,18% | 900.195,00 |
| 05.01.2021 | 15,07 | 15,60 | 14,92 | 15,53 | 2,71% | 708.358,00 |
| 04.01.2021 | 14,74 | 15,24 | 14,53 | 15,12 | 3,56% | 906.819,00 |
| 31.12.2020 | 14,52 | 14,67 | 14,20 | 14,60 | 0,55% | 345.500,00 |
| 30.12.2020 | 14,31 | 14,63 | 14,25 | 14,52 | 1,89% | 251.147,00 |
| 29.12.2020 | 14,92 | 14,99 | 13,92 | 14,25 | -4,55% | 513.101,00 |
| 28.12.2020 | 15,14 | 15,68 | 14,64 | 14,93 | -1,13% | 645.018,00 |
| 24.12.2020 | 15,00 | 15,48 | 14,95 | 15,10 | 0,13% | 244.639,00 |
| 23.12.2020 | 15,36 | 15,40 | 14,87 | 15,08 | -1,95% | 429.994,00 |
| 22.12.2020 | 14,98 | 15,47 | 14,69 | 15,38 | 3,57% | 1.430.680,00 |
| 21.12.2020 | 13,97 | 15,02 | 13,80 | 14,85 | 5,77% | 684.022,00 |
| 18.12.2020 | 13,70 | 14,12 | 13,40 | 14,04 | 3,24% | 1.393.468,00 |
| 17.12.2020 | 13,29 | 13,63 | 13,01 | 13,60 | 2,87% | 617.473,00 |
| 16.12.2020 | 13,15 | 13,26 | 12,92 | 13,22 | 0,00% | 383.880,00 |
| 15.12.2020 | 13,39 | 13,46 | 12,81 | 13,22 | 2,48% | 430.460,00 |
| 14.12.2020 | 13,08 | 13,20 | 12,32 | 12,90 | -0,46% | 671.315,00 |
| 11.12.2020 | 13,49 | 13,79 | 12,64 | 12,96 | -4,00% | 680.594,00 |
| 10.12.2020 | 12,79 | 13,86 | 12,70 | 13,50 | 4,25% | 736.315,00 |
| 09.12.2020 | 13,42 | 13,58 | 12,58 | 12,95 | -4,15% | 552.453,00 |
| 08.12.2020 | 14,19 | 14,61 | 13,49 | 13,51 | -4,52% | 608.560,00 |
| 07.12.2020 | 13,97 | 14,30 | 13,83 | 14,15 | 0,71% | 513.032,00 |
| 04.12.2020 | 13,79 | 14,16 | 13,59 | 14,05 | 1,89% | 357.917,00 |
| 03.12.2020 | 13,59 | 14,09 | 13,53 | 13,79 | 2,15% | 323.813,00 |
| 02.12.2020 | 13,22 | 13,59 | 13,02 | 13,50 | 1,43% | 607.429,00 |
| 01.12.2020 | 13,52 | 13,86 | 13,17 | 13,31 | -0,45% | 797.806,00 |
| 30.11.2020 | 13,15 | 13,42 | 12,93 | 13,37 | 3,24% | 749.101,00 |
| 27.11.2020 | 12,42 | 13,25 | 12,41 | 12,95 | 4,27% | 468.451,00 |
| 25.11.2020 | 12,72 | 12,80 | 12,15 | 12,42 | -2,13% | 1.065.691,00 |