Echtzeit-Aktienkurs HTG Molecular Diagnostics
Bid:
Ask:
Aktienkurse zur HTG Molecular Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 1,57 | 1,70 | 1,54 | 1,59 | 2,58% | 217.219,00 |
| 28.03.2022 | 1,61 | 1,61 | 1,51 | 1,55 | -2,52% | 61.382,00 |
| 25.03.2022 | 1,59 | 1,60 | 1,53 | 1,59 | 2,58% | 97.728,00 |
| 24.03.2022 | 1,62 | 1,64 | 1,51 | 1,55 | -4,32% | 200.058,00 |
| 23.03.2022 | 1,69 | 1,71 | 1,61 | 1,62 | -3,57% | 148.795,00 |
| 22.03.2022 | 1,67 | 1,76 | 1,60 | 1,68 | 0,60% | 415.162,00 |
| 21.03.2022 | 1,70 | 1,82 | 1,55 | 1,67 | -0,60% | 534.895,00 |
| 18.03.2022 | 1,90 | 1,92 | 1,65 | 1,68 | -20,75% | 964.769,00 |
| 17.03.2022 | 2,08 | 2,14 | 2,05 | 2,12 | -1,40% | 6.174,00 |
| 16.03.2022 | 2,04 | 2,15 | 2,02 | 2,15 | 8,04% | 4.944,00 |
| 15.03.2022 | 1,98 | 2,02 | 1,88 | 1,99 | 3,11% | 10.372,00 |
| 14.03.2022 | 2,19 | 2,19 | 1,93 | 1,93 | -10,65% | 18.476,00 |
| 11.03.2022 | 2,12 | 2,24 | 2,06 | 2,16 | 2,37% | 14.703,00 |
| 10.03.2022 | 2,24 | 2,24 | 1,92 | 2,11 | 0,48% | 5.446,00 |
| 09.03.2022 | 2,02 | 2,34 | 1,82 | 2,10 | 7,69% | 59.286,00 |
| 08.03.2022 | 1,77 | 2,02 | 1,70 | 1,95 | 10,17% | 77.395,00 |
| 07.03.2022 | 1,79 | 1,81 | 1,65 | 1,77 | -1,67% | 63.023,00 |
| 04.03.2022 | 1,90 | 1,90 | 1,78 | 1,80 | -5,26% | 44.703,00 |
| 03.03.2022 | 2,24 | 2,24 | 1,88 | 1,90 | -2,56% | 39.270,00 |
| 02.03.2022 | 2,05 | 2,07 | 1,95 | 1,95 | -0,51% | 60.465,00 |
| 01.03.2022 | 1,93 | 2,02 | 1,91 | 1,96 | 1,03% | 42.067,00 |
| 28.02.2022 | 2,06 | 2,25 | 1,94 | 1,94 | -5,37% | 47.232,00 |
| 25.02.2022 | 2,05 | 2,07 | 1,95 | 2,05 | 2,91% | 47.191,00 |
| 24.02.2022 | 2,00 | 2,06 | 1,87 | 1,99 | -1,39% | 29.613,00 |
| 23.02.2022 | 2,13 | 2,21 | 2,00 | 2,02 | -5,16% | 52.231,00 |
| 22.02.2022 | 2,03 | 2,20 | 2,01 | 2,13 | 1,91% | 25.718,00 |
| 18.02.2022 | 2,15 | 2,15 | 2,02 | 2,09 | -2,79% | 27.723,00 |
| 17.02.2022 | 2,30 | 2,40 | 2,11 | 2,15 | -6,11% | 34.977,00 |
| 16.02.2022 | 2,35 | 2,44 | 2,29 | 2,29 | -2,14% | 81.532,00 |
| 15.02.2022 | 2,34 | 2,40 | 2,28 | 2,34 | 1,74% | 66.959,00 |
| 14.02.2022 | 2,44 | 2,56 | 2,24 | 2,30 | -5,74% | 50.052,00 |
| 11.02.2022 | 2,63 | 2,86 | 2,44 | 2,44 | -6,15% | 22.775,00 |
| 10.02.2022 | 2,70 | 2,74 | 2,53 | 2,60 | -4,76% | 46.444,00 |
| 09.02.2022 | 2,61 | 2,95 | 2,53 | 2,73 | 9,64% | 157.614,00 |
| 08.02.2022 | 2,46 | 2,60 | 2,46 | 2,49 | -1,58% | 12.572,00 |
| 07.02.2022 | 2,44 | 2,59 | 2,44 | 2,53 | 2,02% | 14.089,00 |
| 04.02.2022 | 2,48 | 2,73 | 2,25 | 2,48 | -1,20% | 47.351,00 |
| 03.02.2022 | 2,70 | 2,75 | 2,48 | 2,51 | -8,73% | 42.590,00 |
| 02.02.2022 | 3,01 | 3,16 | 2,73 | 2,75 | -8,03% | 80.701,00 |
| 01.02.2022 | 2,93 | 3,06 | 2,82 | 2,99 | 4,18% | 33.456,00 |
| 31.01.2022 | 2,82 | 3,01 | 2,80 | 2,87 | 2,50% | 42.766,00 |
| 28.01.2022 | 3,08 | 3,19 | 2,65 | 2,80 | -4,76% | 75.354,00 |
| 27.01.2022 | 3,12 | 3,29 | 2,77 | 2,94 | -8,13% | 127.646,00 |
| 26.01.2022 | 3,35 | 3,58 | 3,18 | 3,20 | -6,16% | 19.809,00 |
| 25.01.2022 | 3,40 | 3,48 | 3,03 | 3,41 | -2,85% | 93.823,00 |
| 24.01.2022 | 3,42 | 3,51 | 3,06 | 3,51 | 0,00% | 78.741,00 |
| 21.01.2022 | 3,79 | 3,79 | 3,43 | 3,51 | -9,07% | 33.639,00 |
| 20.01.2022 | 3,95 | 4,09 | 3,80 | 3,86 | -2,28% | 11.852,00 |
| 19.01.2022 | 4,01 | 4,19 | 3,90 | 3,95 | 0,00% | 27.820,00 |
| 18.01.2022 | 4,08 | 4,26 | 3,85 | 3,95 | -2,23% | 14.846,00 |
| 14.01.2022 | 3,96 | 4,09 | 3,91 | 4,04 | 0,00% | 6.264,00 |
| 13.01.2022 | 4,08 | 4,15 | 3,88 | 4,04 | 0,00% | 20.449,00 |
| 12.01.2022 | 4,25 | 4,25 | 3,96 | 4,04 | -4,94% | 62.320,00 |
| 11.01.2022 | 4,46 | 4,58 | 4,24 | 4,25 | -3,85% | 16.247,00 |
| 10.01.2022 | 4,52 | 4,61 | 4,17 | 4,42 | -0,23% | 30.192,00 |
| 07.01.2022 | 4,49 | 4,78 | 4,40 | 4,43 | 3,26% | 23.742,00 |
| 06.01.2022 | 4,99 | 5,14 | 4,25 | 4,29 | -12,63% | 112.104,00 |
| 05.01.2022 | 5,33 | 5,35 | 4,86 | 4,91 | -8,05% | 28.629,00 |
| 04.01.2022 | 5,27 | 5,50 | 5,25 | 5,34 | -3,09% | 30.626,00 |
| 03.01.2022 | 5,50 | 5,68 | 5,15 | 5,51 | 1,66% | 23.784,00 |
| 31.12.2021 | 5,19 | 5,42 | 4,91 | 5,42 | 4,84% | 50.531,00 |
| 30.12.2021 | 5,16 | 5,27 | 4,99 | 5,17 | -1,34% | 48.398,00 |
| 29.12.2021 | 5,03 | 5,25 | 4,53 | 5,24 | 3,15% | 33.545,00 |
| 28.12.2021 | 4,90 | 5,28 | 4,51 | 5,08 | 0,79% | 91.840,00 |
| 27.12.2021 | 4,29 | 5,14 | 4,12 | 5,04 | 15,33% | 191.943,00 |
| 23.12.2021 | 3,69 | 4,50 | 3,61 | 4,37 | 18,11% | 154.731,00 |
| 22.12.2021 | 3,56 | 3,73 | 3,45 | 3,70 | 1,93% | 38.102,00 |
| 21.12.2021 | 3,39 | 3,80 | 3,19 | 3,63 | 3,71% | 166.595,00 |
| 20.12.2021 | 3,51 | 3,73 | 3,40 | 3,50 | 0,00% | 171.680,00 |
| 17.12.2021 | 3,52 | 3,73 | 3,48 | 3,50 | -1,41% | 58.047,00 |
| 16.12.2021 | 3,89 | 3,90 | 3,48 | 3,55 | -8,74% | 80.640,00 |
| 15.12.2021 | 3,81 | 3,92 | 3,55 | 3,89 | -0,71% | 71.851,00 |
| 14.12.2021 | 4,09 | 4,17 | 3,74 | 3,92 | -5,59% | 54.977,00 |
| 13.12.2021 | 4,09 | 4,29 | 4,09 | 4,15 | -0,95% | 27.699,00 |
| 10.12.2021 | 4,15 | 4,29 | 4,01 | 4,19 | 2,20% | 55.081,00 |
| 09.12.2021 | 3,65 | 4,34 | 3,65 | 4,10 | 20,94% | 308.954,00 |
| 08.12.2021 | 3,38 | 3,43 | 3,28 | 3,39 | 2,73% | 54.707,00 |
| 07.12.2021 | 3,34 | 3,44 | 3,26 | 3,30 | 2,17% | 44.782,00 |
| 06.12.2021 | 3,53 | 3,53 | 3,20 | 3,23 | -7,71% | 67.170,00 |
| 03.12.2021 | 3,60 | 3,60 | 3,48 | 3,50 | -1,41% | 29.965,00 |
| 02.12.2021 | 3,67 | 3,67 | 3,44 | 3,55 | -3,53% | 34.864,00 |
| 01.12.2021 | 3,93 | 3,95 | 3,61 | 3,68 | -6,60% | 31.578,00 |
| 30.11.2021 | 3,90 | 4,05 | 3,65 | 3,94 | 1,55% | 35.998,00 |
| 29.11.2021 | 4,00 | 4,04 | 3,71 | 3,88 | -0,51% | 25.462,00 |
| 26.11.2021 | 3,87 | 4,03 | 3,87 | 3,90 | -1,76% | 7.310,00 |
| 24.11.2021 | 3,95 | 4,08 | 3,80 | 3,97 | 1,53% | 82.038,00 |
| 23.11.2021 | 4,16 | 4,16 | 3,87 | 3,91 | -5,78% | 157.708,00 |
| 22.11.2021 | 4,38 | 4,41 | 4,14 | 4,15 | -4,38% | 33.521,00 |
| 19.11.2021 | 4,80 | 4,81 | 4,20 | 4,34 | -4,19% | 58.040,00 |
| 18.11.2021 | 4,66 | 4,69 | 4,35 | 4,53 | -4,83% | 51.642,00 |
| 17.11.2021 | 4,97 | 5,00 | 4,72 | 4,76 | -4,42% | 26.212,00 |
| 16.11.2021 | 5,15 | 5,30 | 4,97 | 4,98 | -5,32% | 40.399,00 |
| 15.11.2021 | 5,09 | 5,26 | 4,91 | 5,26 | 1,35% | 39.631,00 |
| 12.11.2021 | 5,11 | 5,20 | 5,11 | 5,19 | -0,19% | 5.411,00 |
| 11.11.2021 | 5,15 | 5,25 | 5,01 | 5,20 | 3,79% | 63.024,00 |
| 10.11.2021 | 5,17 | 5,19 | 4,95 | 5,01 | -3,65% | 25.771,00 |
| 09.11.2021 | 5,30 | 5,34 | 5,03 | 5,20 | 0,19% | 17.197,00 |
| 08.11.2021 | 5,43 | 5,49 | 5,19 | 5,19 | -2,63% | 10.803,00 |
| 05.11.2021 | 5,40 | 5,43 | 5,33 | 5,33 | -0,19% | 4.622,00 |
| 04.11.2021 | 5,41 | 5,55 | 5,30 | 5,34 | -1,29% | 6.687,00 |