1,830$
3,10%
Echtzeit-Aktienkurs Medicinova Inc.
Bid:
Ask:
Aktienkurse zur Medicinova Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,80 | 1,91 | 1,80 | 1,83 | 3,10% | 24.296,00 |
| 20.02.2025 | 1,89 | 1,89 | 1,75 | 1,78 | -9,90% | 46.086,00 |
| 19.02.2025 | 1,95 | 2,00 | 1,94 | 1,97 | 2,60% | 22.537,00 |
| 18.02.2025 | 1,97 | 1,99 | 1,92 | 1,92 | -2,54% | 19.406,00 |
| 14.02.2025 | 1,87 | 2,04 | 1,87 | 1,97 | 5,35% | 65.595,00 |
| 13.02.2025 | 1,84 | 1,90 | 1,84 | 1,87 | 1,63% | 10.186,00 |
| 12.02.2025 | 1,84 | 1,90 | 1,82 | 1,84 | 0,00% | 16.093,00 |
| 11.02.2025 | 1,85 | 1,88 | 1,84 | 1,84 | -1,60% | 20.097,00 |
| 10.02.2025 | 1,85 | 1,87 | 1,83 | 1,87 | 0,00% | 13.233,00 |
| 07.02.2025 | 1,90 | 1,93 | 1,86 | 1,87 | -2,51% | 24.379,00 |
| 06.02.2025 | 1,97 | 1,97 | 1,88 | 1,92 | 0,43% | 20.988,00 |
| 05.02.2025 | 1,92 | 1,95 | 1,89 | 1,91 | -1,04% | 15.089,00 |
| 04.02.2025 | 1,93 | 1,96 | 1,93 | 1,93 | -0,52% | 11.312,00 |
| 03.02.2025 | 1,96 | 1,98 | 1,87 | 1,94 | -2,02% | 12.115,00 |
| 31.01.2025 | 2,06 | 2,06 | 1,90 | 1,98 | -3,41% | 21.164,00 |
| 30.01.2025 | 2,02 | 2,05 | 2,00 | 2,05 | 1,49% | 37.754,00 |
| 29.01.2025 | 2,00 | 2,05 | 2,00 | 2,02 | 2,02% | 18.203,00 |
| 28.01.2025 | 1,97 | 2,00 | 1,92 | 1,98 | 2,59% | 13.179,00 |
| 27.01.2025 | 1,90 | 1,99 | 1,90 | 1,93 | 2,12% | 6.543,00 |
| 24.01.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -2,07% | 6.760,00 |
| 23.01.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 6,63% | 16.163,00 |
| 22.01.2025 | 1,85 | 1,85 | 1,79 | 1,81 | -1,63% | 26.022,00 |
| 21.01.2025 | 1,89 | 1,89 | 1,79 | 1,84 | 0,55% | 21.474,00 |
| 17.01.2025 | 1,96 | 1,96 | 1,83 | 1,83 | -2,14% | 24.902,00 |
| 16.01.2025 | 1,93 | 1,93 | 1,86 | 1,87 | 0,00% | 24.429,00 |
| 15.01.2025 | 1,97 | 1,97 | 1,87 | 1,87 | -2,09% | 25.022,00 |
| 14.01.2025 | 2,00 | 2,00 | 1,89 | 1,91 | -4,02% | 41.996,00 |
| 13.01.2025 | 1,96 | 2,03 | 1,96 | 1,99 | 1,53% | 25.692,00 |
| 10.01.2025 | 2,01 | 2,03 | 1,96 | 1,96 | -1,51% | 29.935,00 |
| 08.01.2025 | 2,05 | 2,08 | 1,98 | 1,99 | -5,24% | 31.933,00 |
| 07.01.2025 | 2,13 | 2,15 | 2,10 | 2,10 | -2,78% | 92.792,00 |
| 06.01.2025 | 2,17 | 2,20 | 2,15 | 2,16 | 1,41% | 20.203,00 |
| 03.01.2025 | 2,12 | 2,18 | 2,12 | 2,13 | 0,00% | 12.811,00 |
| 02.01.2025 | 2,10 | 2,18 | 2,10 | 2,13 | 1,43% | 13.075,00 |
| 31.12.2024 | 2,17 | 2,19 | 2,10 | 2,10 | -0,47% | 30.965,00 |
| 30.12.2024 | 2,10 | 2,18 | 2,09 | 2,11 | 1,93% | 16.571,00 |
| 27.12.2024 | 2,03 | 2,14 | 2,03 | 2,07 | 6,15% | 27.964,00 |
| 26.12.2024 | 2,04 | 2,07 | 1,95 | 1,95 | -5,80% | 46.806,00 |
| 24.12.2024 | 2,09 | 2,09 | 1,90 | 2,07 | -2,36% | 44.039,00 |
| 23.12.2024 | 2,15 | 2,15 | 2,07 | 2,12 | -2,30% | 58.972,00 |
| 20.12.2024 | 2,15 | 2,22 | 2,15 | 2,17 | 0,46% | 84.428,00 |
| 19.12.2024 | 2,15 | 2,24 | 2,15 | 2,16 | 0,47% | 27.485,00 |
| 18.12.2024 | 2,16 | 2,21 | 2,15 | 2,15 | 0,94% | 30.596,00 |
| 17.12.2024 | 2,08 | 2,20 | 2,08 | 2,13 | 0,95% | 46.023,00 |
| 16.12.2024 | 2,08 | 2,12 | 2,07 | 2,11 | 0,48% | 16.254,00 |
| 13.12.2024 | 2,15 | 2,15 | 2,08 | 2,10 | -1,87% | 39.524,00 |
| 12.12.2024 | 2,17 | 2,18 | 2,13 | 2,14 | -1,38% | 24.868,00 |
| 11.12.2024 | 2,22 | 2,22 | 2,15 | 2,17 | -3,98% | 31.542,00 |
| 10.12.2024 | 2,29 | 2,29 | 2,21 | 2,26 | -1,74% | 32.028,00 |
| 09.12.2024 | 2,34 | 2,37 | 2,26 | 2,30 | -1,71% | 57.665,00 |
| 06.12.2024 | 2,33 | 2,37 | 2,22 | 2,34 | 3,54% | 65.587,00 |
| 05.12.2024 | 2,26 | 2,27 | 2,16 | 2,26 | 0,00% | 45.719,00 |
| 04.12.2024 | 2,27 | 2,29 | 2,15 | 2,26 | -1,74% | 56.082,00 |
| 03.12.2024 | 2,30 | 2,34 | 2,25 | 2,30 | -3,36% | 75.928,00 |
| 02.12.2024 | 2,23 | 2,48 | 2,15 | 2,38 | 14,98% | 178.739,00 |
| 29.11.2024 | 2,03 | 2,11 | 2,03 | 2,07 | 2,99% | 73.499,00 |
| 27.11.2024 | 2,08 | 2,08 | 2,00 | 2,01 | -3,37% | 50.437,00 |
| 26.11.2024 | 2,03 | 2,12 | 2,03 | 2,08 | 1,46% | 45.370,00 |
| 25.11.2024 | 2,11 | 2,13 | 2,00 | 2,05 | -3,76% | 49.725,00 |
| 22.11.2024 | 1,96 | 2,13 | 1,93 | 2,13 | 5,97% | 63.219,00 |
| 21.11.2024 | 1,96 | 2,02 | 1,96 | 2,01 | 3,08% | 11.137,00 |
| 20.11.2024 | 1,95 | 1,97 | 1,82 | 1,95 | 2,63% | 59.855,00 |
| 19.11.2024 | 1,79 | 1,94 | 1,79 | 1,90 | 5,56% | 47.465,00 |
| 18.11.2024 | 1,79 | 1,83 | 1,70 | 1,80 | -1,64% | 114.299,00 |
| 15.11.2024 | 1,90 | 1,90 | 1,80 | 1,83 | 0,27% | 39.944,00 |
| 14.11.2024 | 2,09 | 2,09 | 1,81 | 1,83 | -8,29% | 70.140,00 |
| 13.11.2024 | 2,04 | 2,12 | 1,94 | 1,99 | -12,34% | 205.436,00 |
| 12.11.2024 | 1,77 | 2,55 | 1,75 | 2,27 | 48,37% | 2.054.978,00 |
| 11.11.2024 | 1,55 | 1,55 | 1,49 | 1,53 | 0,00% | 11.418,00 |
| 08.11.2024 | 1,50 | 1,64 | 1,50 | 1,53 | -2,55% | 15.550,00 |
| 07.11.2024 | 1,50 | 1,58 | 1,41 | 1,57 | -0,32% | 8.543,00 |
| 06.11.2024 | 1,61 | 1,62 | 1,56 | 1,58 | -2,17% | 13.991,00 |
| 05.11.2024 | 1,63 | 1,68 | 1,60 | 1,61 | -4,17% | 9.177,00 |
| 04.11.2024 | 1,69 | 1,73 | 1,62 | 1,68 | 1,20% | 4.711,00 |
| 01.11.2024 | 1,70 | 1,85 | 1,63 | 1,66 | -1,19% | 36.477,00 |
| 31.10.2024 | 1,69 | 1,71 | 1,62 | 1,68 | -4,00% | 7.988,00 |
| 30.10.2024 | 1,71 | 1,77 | 1,63 | 1,75 | 0,00% | 9.373,00 |
| 29.10.2024 | 1,61 | 1,76 | 1,61 | 1,75 | 7,69% | 59.491,00 |
| 28.10.2024 | 1,58 | 1,63 | 1,57 | 1,63 | -2,11% | 18.148,00 |
| 25.10.2024 | 1,71 | 1,71 | 1,59 | 1,66 | -4,05% | 18.277,00 |
| 24.10.2024 | 1,82 | 1,82 | 1,72 | 1,73 | 0,00% | 31.644,00 |
| 23.10.2024 | 1,72 | 1,78 | 1,71 | 1,73 | -4,42% | 6.816,00 |
| 22.10.2024 | 1,70 | 1,81 | 1,70 | 1,81 | 1,69% | 10.185,00 |
| 21.10.2024 | 1,81 | 1,82 | 1,78 | 1,78 | -1,66% | 6.970,00 |
| 18.10.2024 | 1,81 | 1,82 | 1,81 | 1,81 | 0,28% | 2.432,00 |
| 17.10.2024 | 1,76 | 1,83 | 1,75 | 1,81 | -2,43% | 16.011,00 |
| 16.10.2024 | 1,78 | 1,87 | 1,78 | 1,85 | 2,21% | 28.173,00 |
| 15.10.2024 | 1,78 | 1,81 | 1,76 | 1,81 | 2,84% | 8.490,00 |
| 14.10.2024 | 1,76 | 1,79 | 1,75 | 1,76 | -1,12% | 3.638,00 |
| 11.10.2024 | 1,88 | 1,88 | 1,70 | 1,78 | -9,62% | 40.759,00 |
| 10.10.2024 | 1,91 | 1,97 | 1,90 | 1,97 | 0,99% | 2.297,00 |
| 09.10.2024 | 1,95 | 1,98 | 1,95 | 1,95 | 0,00% | 3.233,00 |
| 08.10.2024 | 1,92 | 2,00 | 1,92 | 1,95 | -2,01% | 17.136,00 |
| 07.10.2024 | 1,92 | 2,05 | 1,92 | 1,99 | 0,51% | 7.949,00 |
| 04.10.2024 | 1,95 | 2,07 | 1,95 | 1,98 | 0,36% | 8.985,00 |
| 03.10.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -1,36% | 1.327,00 |
| 02.10.2024 | 2,01 | 2,08 | 2,00 | 2,00 | -1,95% | 10.761,00 |
| 01.10.2024 | 2,10 | 2,10 | 1,98 | 2,04 | -2,87% | 13.708,00 |
| 30.09.2024 | 2,05 | 2,10 | 2,00 | 2,10 | 9,95% | 42.892,00 |
| 27.09.2024 | 1,91 | 1,99 | 1,75 | 1,91 | 0,79% | 11.634,00 |