1,780$
-9,60%
Echtzeit-Aktienkurs Medicinova Inc.
Bid:
Ask:
Aktienkurse zur Medicinova Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
26.09.2024 | 2,08 | 2,08 | 1,88 | 1,90 | -6,19% | 14.748,00 |
25.09.2024 | 2,01 | 2,03 | 2,01 | 2,02 | -1,94% | 14.040,00 |
24.09.2024 | 1,93 | 2,07 | 1,93 | 2,06 | 9,57% | 45.673,00 |
23.09.2024 | 1,93 | 1,96 | 1,85 | 1,88 | -1,05% | 26.776,00 |
20.09.2024 | 1,74 | 2,00 | 1,74 | 1,90 | 12,43% | 129.242,00 |
19.09.2024 | 1,61 | 1,71 | 1,61 | 1,69 | 6,96% | 18.413,00 |
18.09.2024 | 1,65 | 1,68 | 1,58 | 1,58 | -6,51% | 14.537,00 |
17.09.2024 | 1,76 | 1,76 | 1,65 | 1,69 | -6,11% | 19.334,00 |
16.09.2024 | 1,79 | 1,87 | 1,79 | 1,80 | -1,10% | 9.096,00 |
13.09.2024 | 2,01 | 2,01 | 1,68 | 1,82 | -7,38% | 41.152,00 |
12.09.2024 | 2,02 | 2,02 | 1,91 | 1,97 | 0,26% | 11.887,00 |
11.09.2024 | 1,92 | 1,96 | 1,91 | 1,96 | 0,00% | 47.960,00 |
10.09.2024 | 1,91 | 2,03 | 1,91 | 1,96 | 2,08% | 36.933,00 |
09.09.2024 | 2,04 | 2,10 | 1,82 | 1,92 | -8,57% | 119.467,00 |
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 |