2,090$
16,11%
Echtzeit-Aktienkurs Medicinova Inc.
Bid:
Ask:
Aktienkurse zur Medicinova Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,85 | 2,11 | 1,85 | 2,10 | 16,02% | 165.694,00 |
| 05.09.2024 | 1,80 | 1,97 | 1,77 | 1,81 | 2,26% | 180.349,00 |
| 04.09.2024 | 1,80 | 2,15 | 1,68 | 1,77 | 7,27% | 420.011,00 |
| 03.09.2024 | 1,52 | 1,76 | 1,50 | 1,65 | 10,00% | 162.557,00 |
| 30.08.2024 | 1,42 | 1,50 | 1,40 | 1,50 | 14,50% | 116.417,00 |
| 29.08.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -4,38% | 44.069,00 |
| 28.08.2024 | 1,47 | 1,47 | 1,33 | 1,37 | -6,16% | 16.529,00 |
| 27.08.2024 | 1,40 | 1,47 | 1,38 | 1,46 | 14,96% | 172.936,00 |
| 26.08.2024 | 1,25 | 1,32 | 1,22 | 1,27 | 4,10% | 76.135,00 |
| 23.08.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 0,00% | 5.568,00 |
| 22.08.2024 | 1,31 | 1,31 | 1,22 | 1,22 | 0,83% | 8.391,00 |
| 21.08.2024 | 1,17 | 1,24 | 1,15 | 1,21 | -2,42% | 11.838,00 |
| 20.08.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 4,20% | 10.507,00 |
| 19.08.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 2,59% | 9.058,00 |
| 16.08.2024 | 1,17 | 1,17 | 1,13 | 1,16 | 0,00% | 13.005,00 |
| 15.08.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 1,75% | 5.067,00 |
| 14.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 826,00 |
| 13.08.2024 | 1,21 | 1,21 | 1,12 | 1,13 | 0,01% | 7.193,00 |
| 12.08.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -2,59% | 9.808,00 |
| 09.08.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | 9.266,00 |
| 08.08.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 1,77% | 9.558,00 |
| 07.08.2024 | 1,23 | 1,23 | 1,13 | 1,13 | -3,42% | 19.540,00 |
| 06.08.2024 | 1,22 | 1,24 | 1,17 | 1,17 | -3,35% | 26.403,00 |
| 05.08.2024 | 1,27 | 1,29 | 1,21 | 1,21 | -6,16% | 37.033,00 |
| 02.08.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -2,28% | 20.072,00 |
| 01.08.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,74% | 2.951,00 |
| 31.07.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | 42.437,00 |
| 30.07.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,54% | 12.508,00 |
| 29.07.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | 1.612,00 |
| 26.07.2024 | 1,35 | 1,35 | 1,29 | 1,31 | 0,77% | 8.005,00 |
| 25.07.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -1,52% | 3.096,00 |
| 24.07.2024 | 1,36 | 1,37 | 1,31 | 1,32 | 0,00% | 5.887,00 |
| 23.07.2024 | 1,34 | 1,36 | 1,31 | 1,32 | -1,54% | 21.308,00 |
| 22.07.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 0,05% | 9.640,00 |
| 19.07.2024 | 1,38 | 1,38 | 1,33 | 1,34 | -2,90% | 19.570,00 |
| 18.07.2024 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | 10.391,00 |
| 17.07.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -1,08% | 4.918,00 |
| 16.07.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -1,76% | 4.445,00 |
| 15.07.2024 | 1,47 | 1,47 | 1,40 | 1,42 | -1,32% | 21.888,00 |
| 12.07.2024 | 1,44 | 1,46 | 1,38 | 1,44 | 3,53% | 11.219,00 |
| 11.07.2024 | 1,35 | 1,41 | 1,35 | 1,39 | 0,72% | 6.589,00 |
| 10.07.2024 | 1,45 | 1,46 | 1,37 | 1,38 | 0,73% | 21.755,00 |
| 09.07.2024 | 1,44 | 1,44 | 1,36 | 1,37 | -2,14% | 8.280,00 |
| 08.07.2024 | 1,39 | 1,41 | 1,39 | 1,40 | -0,71% | 3.944,00 |
| 05.07.2024 | 1,39 | 1,44 | 1,38 | 1,41 | 0,71% | 22.647,00 |
| 03.07.2024 | 1,44 | 1,44 | 1,40 | 1,40 | 0,00% | 2.202,00 |
| 02.07.2024 | 1,44 | 1,45 | 1,39 | 1,40 | -2,78% | 11.055,00 |
| 01.07.2024 | 1,46 | 1,47 | 1,41 | 1,44 | 0,00% | 4.972,00 |
| 28.06.2024 | 1,41 | 1,44 | 1,38 | 1,44 | 0,00% | 13.181,00 |
| 27.06.2024 | 1,41 | 1,45 | 1,40 | 1,44 | 0,70% | 9.127,00 |
| 26.06.2024 | 1,44 | 1,45 | 1,38 | 1,43 | 0,00% | 85.832,00 |
| 25.06.2024 | 1,38 | 1,44 | 1,38 | 1,43 | 2,88% | 37.347,00 |
| 24.06.2024 | 1,39 | 1,45 | 1,37 | 1,39 | 0,00% | 43.492,00 |
| 21.06.2024 | 1,30 | 1,41 | 1,28 | 1,39 | 6,92% | 282.310,00 |
| 20.06.2024 | 1,35 | 1,36 | 1,28 | 1,30 | -0,76% | 31.334,00 |
| 18.06.2024 | 1,37 | 1,38 | 1,31 | 1,31 | -1,50% | 15.844,00 |
| 17.06.2024 | 1,32 | 1,37 | 1,32 | 1,33 | 0,00% | 10.888,00 |
| 14.06.2024 | 1,35 | 1,36 | 1,32 | 1,33 | -2,92% | 9.763,00 |
| 13.06.2024 | 1,35 | 1,40 | 1,34 | 1,37 | 1,48% | 6.999,00 |
| 12.06.2024 | 1,39 | 1,40 | 1,35 | 1,35 | 0,75% | 6.669,00 |
| 11.06.2024 | 1,34 | 1,34 | 1,31 | 1,34 | 0,48% | 23.696,00 |
| 10.06.2024 | 1,37 | 1,37 | 1,32 | 1,33 | -2,66% | 18.680,00 |
| 07.06.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -1,44% | 6.085,00 |
| 06.06.2024 | 1,40 | 1,43 | 1,35 | 1,39 | 0,72% | 14.480,00 |
| 05.06.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -1,43% | 8.476,00 |
| 04.06.2024 | 1,45 | 1,47 | 1,39 | 1,40 | -4,76% | 19.930,00 |
| 03.06.2024 | 1,42 | 1,47 | 1,39 | 1,47 | 8,09% | 47.053,00 |
| 31.05.2024 | 1,39 | 1,42 | 1,36 | 1,36 | 2,26% | 35.815,00 |
| 30.05.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -0,75% | 13.996,00 |
| 29.05.2024 | 1,33 | 1,36 | 1,31 | 1,34 | 1,47% | 13.951,00 |
| 28.05.2024 | 1,32 | 1,38 | 1,30 | 1,32 | -1,45% | 56.975,00 |
| 24.05.2024 | 1,34 | 1,36 | 1,32 | 1,34 | -0,74% | 6.329,00 |
| 23.05.2024 | 1,38 | 1,39 | 1,35 | 1,35 | -3,16% | 5.811,00 |
| 22.05.2024 | 1,39 | 1,44 | 1,37 | 1,39 | 0,29% | 2.855,00 |
| 21.05.2024 | 1,37 | 1,46 | 1,37 | 1,39 | 1,46% | 20.078,00 |
| 20.05.2024 | 1,42 | 1,42 | 1,35 | 1,37 | -3,52% | 17.832,00 |
| 17.05.2024 | 1,40 | 1,45 | 1,35 | 1,42 | -0,70% | 8.950,00 |
| 16.05.2024 | 1,47 | 1,47 | 1,39 | 1,43 | -4,03% | 12.450,00 |
| 15.05.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 0,68% | 3.337,00 |
| 14.05.2024 | 1,53 | 1,53 | 1,45 | 1,48 | -2,63% | 41.803,00 |
| 13.05.2024 | 1,53 | 1,54 | 1,48 | 1,52 | -0,65% | 35.710,00 |
| 10.05.2024 | 1,48 | 1,55 | 1,46 | 1,53 | 4,79% | 30.504,00 |
| 09.05.2024 | 1,38 | 1,49 | 1,38 | 1,46 | 8,15% | 47.735,00 |
| 08.05.2024 | 1,35 | 1,42 | 1,35 | 1,35 | 1,50% | 10.693,00 |
| 07.05.2024 | 1,34 | 1,40 | 1,33 | 1,33 | -0,75% | 40.239,00 |
| 06.05.2024 | 1,31 | 1,38 | 1,31 | 1,34 | 2,29% | 12.569,00 |
| 03.05.2024 | 1,37 | 1,37 | 1,29 | 1,31 | -5,07% | 19.992,00 |
| 02.05.2024 | 1,34 | 1,38 | 1,31 | 1,38 | 6,98% | 19.705,00 |
| 01.05.2024 | 1,32 | 1,33 | 1,29 | 1,29 | 0,00% | 4.948,00 |
| 30.04.2024 | 1,31 | 1,31 | 1,28 | 1,29 | 0,00% | 21.881,00 |
| 29.04.2024 | 1,28 | 1,34 | 1,28 | 1,29 | -1,53% | 14.478,00 |
| 26.04.2024 | 1,36 | 1,36 | 1,30 | 1,31 | -0,76% | 6.519,00 |
| 25.04.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -2,58% | 4.466,00 |
| 24.04.2024 | 1,32 | 1,39 | 1,32 | 1,36 | 1,88% | 8.032,00 |
| 23.04.2024 | 1,35 | 1,38 | 1,33 | 1,33 | -0,75% | 9.433,00 |
| 22.04.2024 | 1,41 | 1,41 | 1,30 | 1,34 | -3,60% | 16.822,00 |
| 19.04.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -1,42% | 17.687,00 |
| 18.04.2024 | 1,42 | 1,50 | 1,40 | 1,41 | -1,40% | 21.205,00 |
| 17.04.2024 | 1,46 | 1,48 | 1,42 | 1,43 | -5,92% | 40.307,00 |
| 16.04.2024 | 1,51 | 1,52 | 1,48 | 1,52 | -1,30% | 24.137,00 |