Echtzeit-Aktienkurs HTG Molecular Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur HTG Molecular Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2023 | 0,57 | 0,61 | 0,46 | 0,48 | -20,00% | 773.040,00 |
| 13.06.2023 | 0,60 | 0,63 | 0,56 | 0,60 | 1,59% | 235.459,00 |
| 12.06.2023 | 0,71 | 0,73 | 0,51 | 0,59 | -19,42% | 831.152,00 |
| 09.06.2023 | 0,80 | 0,86 | 0,73 | 0,73 | -15,76% | 439.393,00 |
| 08.06.2023 | 0,76 | 0,87 | 0,75 | 0,87 | 11,54% | 367.784,00 |
| 07.06.2023 | 0,88 | 0,89 | 0,71 | 0,78 | -11,03% | 610.743,00 |
| 06.06.2023 | 0,91 | 1,13 | 0,85 | 0,88 | -47,75% | 1.121.563,00 |
| 05.06.2023 | 2,11 | 2,25 | 1,54 | 1,68 | -20,86% | 518.500,00 |
| 02.06.2023 | 2,10 | 2,17 | 2,09 | 2,12 | -1,40% | 29.620,00 |
| 01.06.2023 | 2,19 | 2,19 | 2,07 | 2,15 | -0,46% | 17.294,00 |
| 31.05.2023 | 2,04 | 2,28 | 2,04 | 2,16 | 5,88% | 24.977,00 |
| 30.05.2023 | 2,10 | 2,15 | 1,95 | 2,04 | -0,49% | 48.880,00 |
| 26.05.2023 | 2,30 | 2,40 | 2,03 | 2,05 | -10,48% | 118.254,00 |
| 25.05.2023 | 2,59 | 2,59 | 2,27 | 2,29 | -10,20% | 153.686,00 |
| 24.05.2023 | 2,68 | 2,75 | 2,55 | 2,55 | -7,27% | 87.979,00 |
| 23.05.2023 | 2,76 | 2,96 | 2,70 | 2,75 | -1,43% | 76.996,00 |
| 22.05.2023 | 2,69 | 3,24 | 2,69 | 2,79 | 2,57% | 310.458,00 |
| 19.05.2023 | 2,72 | 2,89 | 2,65 | 2,72 | 0,37% | 97.462,00 |
| 18.05.2023 | 2,77 | 2,81 | 2,64 | 2,71 | -3,21% | 32.880,00 |
| 17.05.2023 | 2,68 | 2,85 | 2,57 | 2,80 | 8,95% | 168.407,00 |
| 16.05.2023 | 2,71 | 2,75 | 2,55 | 2,57 | -1,75% | 144.776,00 |
| 15.05.2023 | 2,73 | 2,73 | 2,52 | 2,62 | -2,75% | 16.662,00 |
| 12.05.2023 | 2,60 | 2,70 | 2,48 | 2,69 | 1,89% | 45.452,00 |
| 11.05.2023 | 2,64 | 2,78 | 2,41 | 2,64 | -0,38% | 198.763,00 |
| 10.05.2023 | 2,43 | 2,90 | 2,38 | 2,65 | 8,61% | 393.495,00 |
| 09.05.2023 | 2,35 | 2,44 | 2,32 | 2,44 | 3,39% | 26.718,00 |
| 08.05.2023 | 2,42 | 2,45 | 2,30 | 2,36 | -1,67% | 30.688,00 |
| 05.05.2023 | 2,47 | 2,49 | 2,28 | 2,40 | -4,00% | 74.765,00 |
| 04.05.2023 | 2,53 | 2,65 | 2,42 | 2,50 | -3,47% | 42.829,00 |
| 03.05.2023 | 2,43 | 2,72 | 2,38 | 2,59 | 6,58% | 72.771,00 |
| 02.05.2023 | 2,41 | 2,48 | 2,25 | 2,43 | 2,53% | 70.235,00 |
| 01.05.2023 | 2,52 | 2,54 | 2,35 | 2,37 | -4,05% | 56.449,00 |
| 28.04.2023 | 3,00 | 3,00 | 2,42 | 2,47 | -15,12% | 190.204,00 |
| 27.04.2023 | 2,90 | 2,98 | 2,76 | 2,91 | -0,34% | 21.701,00 |
| 26.04.2023 | 2,98 | 3,08 | 2,78 | 2,92 | -3,15% | 24.775,00 |
| 25.04.2023 | 3,12 | 3,26 | 2,79 | 3,02 | -1,79% | 81.926,00 |
| 24.04.2023 | 3,07 | 3,24 | 2,95 | 3,07 | 2,33% | 65.280,00 |
| 21.04.2023 | 2,99 | 3,11 | 2,91 | 3,00 | -0,66% | 47.039,00 |
| 20.04.2023 | 3,04 | 3,13 | 2,91 | 3,02 | -4,13% | 80.293,00 |
| 19.04.2023 | 3,45 | 3,68 | 2,90 | 3,15 | -14,40% | 350.675,00 |
| 18.04.2023 | 3,10 | 4,77 | 3,10 | 3,68 | 25,17% | 5.099.493,00 |
| 17.04.2023 | 2,94 | 3,04 | 2,76 | 2,94 | -1,34% | 99.865,00 |
| 14.04.2023 | 2,91 | 3,34 | 2,60 | 2,98 | -1,00% | 262.274,00 |
| 13.04.2023 | 2,23 | 3,19 | 2,13 | 3,01 | 33,19% | 884.546,00 |
| 12.04.2023 | 2,16 | 2,30 | 2,12 | 2,26 | 4,63% | 91.409,00 |
| 11.04.2023 | 2,34 | 2,38 | 2,12 | 2,16 | -6,49% | 61.421,00 |
| 10.04.2023 | 2,33 | 2,43 | 2,29 | 2,31 | -2,12% | 23.580,00 |
| 06.04.2023 | 2,37 | 2,47 | 2,35 | 2,36 | -1,67% | 24.487,00 |
| 05.04.2023 | 2,63 | 2,69 | 2,29 | 2,40 | -11,11% | 63.996,00 |
| 04.04.2023 | 2,75 | 2,87 | 2,70 | 2,70 | -3,91% | 22.765,00 |
| 03.04.2023 | 2,75 | 2,92 | 2,75 | 2,81 | 4,07% | 67.819,00 |
| 31.03.2023 | 3,61 | 3,61 | 2,58 | 2,70 | -26,23% | 267.858,00 |
| 30.03.2023 | 3,66 | 3,74 | 3,60 | 3,66 | -0,81% | 13.637,00 |
| 29.03.2023 | 3,62 | 3,80 | 3,61 | 3,69 | 0,00% | 23.859,00 |
| 28.03.2023 | 3,55 | 3,69 | 3,50 | 3,69 | 3,94% | 66.714,00 |
| 27.03.2023 | 3,42 | 3,69 | 3,31 | 3,55 | 5,97% | 149.734,00 |
| 24.03.2023 | 3,27 | 3,43 | 3,23 | 3,35 | 0,00% | 88.996,00 |
| 23.03.2023 | 3,02 | 3,73 | 2,91 | 3,35 | 22,26% | 387.566,00 |
| 22.03.2023 | 2,90 | 2,99 | 2,70 | 2,74 | -6,48% | 23.391,00 |
| 21.03.2023 | 3,03 | 3,03 | 2,80 | 2,93 | -2,66% | 25.917,00 |
| 20.03.2023 | 2,84 | 3,05 | 2,80 | 3,01 | 6,74% | 85.545,00 |
| 17.03.2023 | 2,91 | 2,96 | 2,81 | 2,82 | -4,73% | 55.855,00 |
| 16.03.2023 | 3,05 | 3,10 | 2,82 | 2,96 | -4,52% | 56.800,00 |
| 15.03.2023 | 3,10 | 3,19 | 2,92 | 3,10 | -4,02% | 52.811,00 |
| 14.03.2023 | 3,21 | 3,37 | 3,15 | 3,23 | 1,89% | 41.542,00 |
| 13.03.2023 | 3,11 | 3,27 | 3,05 | 3,17 | -1,25% | 97.018,00 |
| 10.03.2023 | 3,37 | 3,37 | 3,05 | 3,21 | -4,75% | 77.515,00 |
| 09.03.2023 | 3,58 | 3,65 | 3,33 | 3,37 | -7,16% | 67.893,00 |
| 08.03.2023 | 3,63 | 3,70 | 3,41 | 3,63 | -0,82% | 56.827,00 |
| 07.03.2023 | 3,71 | 3,87 | 3,44 | 3,66 | -3,43% | 106.206,00 |
| 06.03.2023 | 3,50 | 3,79 | 3,48 | 3,79 | 6,76% | 115.536,00 |
| 03.03.2023 | 3,47 | 3,55 | 3,37 | 3,55 | 1,72% | 101.300,00 |
| 02.03.2023 | 3,38 | 3,58 | 3,31 | 3,49 | -0,29% | 134.198,00 |
| 01.03.2023 | 3,53 | 3,69 | 3,29 | 3,50 | -2,51% | 199.655,00 |
| 28.02.2023 | 3,28 | 3,64 | 3,28 | 3,59 | 7,81% | 278.852,00 |
| 27.02.2023 | 3,59 | 3,66 | 3,22 | 3,33 | -4,86% | 86.691,00 |
| 24.02.2023 | 3,11 | 4,10 | 3,10 | 3,50 | 8,36% | 887.843,00 |
| 23.02.2023 | 3,33 | 3,40 | 3,04 | 3,23 | -5,00% | 111.821,00 |
| 22.02.2023 | 3,60 | 3,65 | 3,30 | 3,40 | -5,56% | 86.616,00 |
| 21.02.2023 | 3,85 | 3,93 | 3,60 | 3,60 | -9,55% | 86.995,00 |
| 17.02.2023 | 4,05 | 4,05 | 3,88 | 3,98 | 0,00% | 123.869,00 |
| 16.02.2023 | 3,84 | 4,22 | 3,83 | 3,98 | 1,53% | 106.804,00 |
| 15.02.2023 | 3,92 | 3,97 | 3,80 | 3,92 | -1,26% | 92.984,00 |
| 14.02.2023 | 4,11 | 4,22 | 3,82 | 3,97 | -6,37% | 198.560,00 |
| 13.02.2023 | 4,55 | 4,56 | 4,14 | 4,24 | -7,42% | 120.737,00 |
| 10.02.2023 | 4,65 | 4,75 | 4,34 | 4,58 | -1,51% | 172.715,00 |
| 09.02.2023 | 4,24 | 4,74 | 4,13 | 4,65 | 8,39% | 369.686,00 |
| 08.02.2023 | 4,58 | 4,73 | 4,20 | 4,29 | -8,14% | 259.047,00 |
| 07.02.2023 | 4,84 | 5,01 | 4,55 | 4,67 | -3,91% | 370.798,00 |
| 06.02.2023 | 4,90 | 5,13 | 4,51 | 4,86 | -3,57% | 359.634,00 |
| 03.02.2023 | 5,22 | 5,55 | 4,90 | 5,04 | -4,36% | 804.654,00 |
| 02.02.2023 | 4,93 | 5,44 | 4,75 | 5,27 | 16,59% | 1.401.920,00 |
| 01.02.2023 | 4,40 | 4,78 | 4,22 | 4,52 | 3,20% | 1.081.224,00 |
| 31.01.2023 | 4,11 | 4,46 | 4,09 | 4,38 | 6,05% | 297.869,00 |
| 30.01.2023 | 4,17 | 4,30 | 4,02 | 4,13 | -2,59% | 131.168,00 |
| 27.01.2023 | 4,12 | 4,30 | 4,11 | 4,24 | 1,68% | 153.572,00 |
| 26.01.2023 | 4,53 | 4,65 | 4,10 | 4,17 | -7,74% | 299.007,00 |
| 25.01.2023 | 4,46 | 4,75 | 4,19 | 4,52 | 2,26% | 543.975,00 |
| 24.01.2023 | 3,86 | 4,73 | 3,81 | 4,42 | 12,18% | 895.929,00 |
| 23.01.2023 | 4,03 | 4,11 | 3,78 | 3,94 | -4,14% | 324.085,00 |