26,325$
3,89%
Echtzeit-Aktienkurs MISONIX
Bid:
Ask:
Aktienkurse zur MISONIX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2021 | 25,38 | 26,56 | 25,08 | 26,54 | 4,74% | 158.811,00 |
| 27.10.2021 | 25,50 | 25,50 | 25,13 | 25,34 | 0,20% | 22.436,00 |
| 26.10.2021 | 25,60 | 25,60 | 25,29 | 25,29 | -1,33% | 13.621,00 |
| 25.10.2021 | 25,91 | 25,91 | 25,35 | 25,63 | -0,58% | 20.713,00 |
| 22.10.2021 | 24,68 | 26,10 | 24,31 | 25,78 | -0,15% | 257.769,00 |
| 21.10.2021 | 25,97 | 26,13 | 25,60 | 25,82 | -0,19% | 105.082,00 |
| 20.10.2021 | 25,72 | 26,15 | 25,37 | 25,87 | 1,61% | 54.781,00 |
| 19.10.2021 | 25,06 | 25,50 | 25,06 | 25,46 | 0,83% | 88.587,00 |
| 18.10.2021 | 24,78 | 25,43 | 24,67 | 25,25 | 1,45% | 74.699,00 |
| 15.10.2021 | 25,23 | 25,49 | 24,81 | 24,89 | -1,78% | 63.831,00 |
| 14.10.2021 | 25,32 | 25,42 | 24,98 | 25,34 | 0,92% | 77.590,00 |
| 13.10.2021 | 25,17 | 25,34 | 25,07 | 25,11 | -0,36% | 32.817,00 |
| 12.10.2021 | 25,11 | 25,29 | 24,85 | 25,20 | 0,40% | 22.647,00 |
| 11.10.2021 | 25,41 | 25,41 | 25,00 | 25,10 | -0,75% | 15.546,00 |
| 08.10.2021 | 25,52 | 25,78 | 25,25 | 25,29 | -0,35% | 28.397,00 |
| 07.10.2021 | 25,33 | 25,59 | 25,17 | 25,38 | 1,16% | 27.575,00 |
| 06.10.2021 | 25,05 | 25,38 | 24,87 | 25,09 | -0,55% | 20.656,00 |
| 05.10.2021 | 25,37 | 25,66 | 25,10 | 25,23 | -0,12% | 34.036,00 |
| 04.10.2021 | 25,32 | 25,85 | 25,11 | 25,26 | -0,71% | 66.512,00 |
| 01.10.2021 | 25,46 | 25,57 | 24,88 | 25,44 | 0,55% | 20.655,00 |
| 30.09.2021 | 25,58 | 25,74 | 25,30 | 25,30 | -0,98% | 17.781,00 |
| 29.09.2021 | 25,73 | 25,80 | 25,47 | 25,55 | -0,62% | 55.326,00 |
| 28.09.2021 | 26,30 | 26,37 | 25,57 | 25,71 | -2,98% | 86.451,00 |
| 27.09.2021 | 25,82 | 26,60 | 25,77 | 26,50 | 2,47% | 33.459,00 |
| 24.09.2021 | 25,88 | 26,04 | 25,81 | 25,86 | -1,34% | 36.418,00 |
| 23.09.2021 | 25,32 | 26,46 | 25,32 | 26,21 | 3,47% | 40.017,00 |
| 22.09.2021 | 24,90 | 25,84 | 24,73 | 25,33 | 2,30% | 53.324,00 |
| 21.09.2021 | 24,84 | 25,04 | 24,73 | 24,76 | 0,24% | 42.813,00 |
| 20.09.2021 | 24,71 | 25,07 | 24,44 | 24,70 | -0,48% | 85.654,00 |
| 17.09.2021 | 25,25 | 25,60 | 24,74 | 24,82 | -1,27% | 143.048,00 |
| 16.09.2021 | 25,34 | 25,50 | 25,09 | 25,14 | -0,79% | 40.253,00 |
| 15.09.2021 | 25,27 | 25,70 | 24,81 | 25,34 | 0,64% | 86.782,00 |
| 14.09.2021 | 25,37 | 25,49 | 25,06 | 25,18 | -0,71% | 77.963,00 |
| 13.09.2021 | 25,57 | 25,70 | 25,08 | 25,36 | -1,05% | 158.486,00 |
| 10.09.2021 | 25,99 | 26,00 | 25,51 | 25,63 | -0,70% | 46.373,00 |
| 09.09.2021 | 25,58 | 26,00 | 25,46 | 25,81 | 0,70% | 91.100,00 |
| 08.09.2021 | 25,72 | 26,01 | 25,58 | 25,63 | -0,93% | 29.017,00 |
| 07.09.2021 | 25,86 | 26,17 | 25,72 | 25,87 | 0,00% | 48.263,00 |
| 03.09.2021 | 26,06 | 26,18 | 25,75 | 25,87 | -1,07% | 68.610,00 |
| 02.09.2021 | 26,00 | 26,49 | 25,94 | 26,15 | 0,38% | 56.989,00 |
| 01.09.2021 | 25,35 | 26,15 | 25,35 | 26,05 | 2,56% | 102.577,00 |
| 31.08.2021 | 25,43 | 26,13 | 25,35 | 25,40 | -0,47% | 42.125,00 |
| 30.08.2021 | 25,80 | 26,26 | 25,46 | 25,52 | -1,92% | 66.497,00 |
| 27.08.2021 | 26,50 | 26,70 | 25,40 | 26,02 | -1,29% | 45.362,00 |
| 26.08.2021 | 26,42 | 26,90 | 26,34 | 26,36 | -0,42% | 49.552,00 |
| 25.08.2021 | 26,06 | 26,65 | 25,87 | 26,47 | 2,24% | 52.325,00 |
| 24.08.2021 | 26,06 | 26,71 | 25,85 | 25,89 | -1,33% | 37.798,00 |
| 23.08.2021 | 26,82 | 26,94 | 26,22 | 26,24 | -1,65% | 46.206,00 |
| 20.08.2021 | 26,12 | 26,70 | 26,10 | 26,68 | 1,48% | 198.385,00 |
| 19.08.2021 | 25,69 | 26,30 | 25,69 | 26,29 | 1,43% | 137.815,00 |
| 18.08.2021 | 25,00 | 26,25 | 24,87 | 25,92 | 4,01% | 76.192,00 |
| 17.08.2021 | 25,03 | 25,16 | 24,74 | 24,92 | -0,64% | 37.168,00 |
| 16.08.2021 | 25,80 | 25,83 | 24,90 | 25,08 | -3,43% | 29.231,00 |
| 13.08.2021 | 26,01 | 26,18 | 25,82 | 25,97 | -0,19% | 21.200,00 |
| 12.08.2021 | 26,33 | 26,33 | 26,01 | 26,02 | -0,84% | 38.121,00 |
| 11.08.2021 | 26,15 | 26,24 | 25,96 | 26,24 | 0,73% | 35.331,00 |
| 10.08.2021 | 26,15 | 26,25 | 25,71 | 26,05 | -0,04% | 53.758,00 |
| 09.08.2021 | 26,22 | 26,46 | 25,89 | 26,06 | -0,53% | 57.872,00 |
| 06.08.2021 | 26,46 | 26,61 | 25,62 | 26,20 | -0,57% | 136.215,00 |
| 05.08.2021 | 25,80 | 26,46 | 25,80 | 26,35 | 2,65% | 63.374,00 |
| 04.08.2021 | 25,89 | 26,47 | 25,60 | 25,67 | -1,99% | 107.338,00 |
| 03.08.2021 | 25,89 | 26,31 | 25,65 | 26,19 | 0,73% | 124.443,00 |
| 02.08.2021 | 26,48 | 26,99 | 25,88 | 26,00 | -2,03% | 155.862,00 |
| 30.07.2021 | 26,10 | 26,86 | 25,51 | 26,54 | 11,33% | 660.352,00 |
| 29.07.2021 | 24,22 | 24,22 | 23,70 | 23,84 | -0,63% | 51.796,00 |
| 28.07.2021 | 23,50 | 24,24 | 22,85 | 23,99 | 2,96% | 44.784,00 |
| 27.07.2021 | 23,65 | 23,85 | 22,90 | 23,30 | -2,27% | 40.521,00 |
| 26.07.2021 | 22,99 | 24,09 | 22,98 | 23,84 | 3,74% | 61.881,00 |
| 23.07.2021 | 23,00 | 23,00 | 22,65 | 22,98 | 1,55% | 18.627,00 |
| 22.07.2021 | 23,05 | 23,10 | 22,33 | 22,63 | -2,46% | 29.829,00 |
| 21.07.2021 | 22,81 | 23,23 | 22,81 | 23,20 | 2,88% | 26.839,00 |
| 20.07.2021 | 21,50 | 22,97 | 21,20 | 22,55 | 6,42% | 124.806,00 |
| 19.07.2021 | 21,97 | 22,25 | 20,80 | 21,19 | -5,78% | 51.606,00 |
| 16.07.2021 | 22,29 | 22,90 | 21,95 | 22,49 | 2,00% | 43.299,00 |
| 15.07.2021 | 21,79 | 22,16 | 21,37 | 22,05 | 0,27% | 30.484,00 |
| 14.07.2021 | 21,73 | 22,10 | 21,71 | 21,99 | 0,37% | 32.501,00 |
| 13.07.2021 | 22,01 | 22,25 | 21,65 | 21,91 | -2,36% | 16.329,00 |
| 12.07.2021 | 21,49 | 22,57 | 21,49 | 22,44 | 2,14% | 23.934,00 |
| 09.07.2021 | 22,00 | 22,20 | 21,86 | 21,97 | 0,97% | 29.285,00 |
| 08.07.2021 | 20,76 | 21,87 | 20,76 | 21,76 | 1,82% | 30.669,00 |
| 07.07.2021 | 21,09 | 21,42 | 20,69 | 21,37 | 0,52% | 18.584,00 |
| 06.07.2021 | 21,94 | 21,94 | 21,10 | 21,26 | -3,28% | 18.921,00 |
| 02.07.2021 | 22,29 | 22,57 | 21,84 | 21,98 | -1,30% | 37.262,00 |
| 01.07.2021 | 22,36 | 22,42 | 22,02 | 22,27 | 0,41% | 38.416,00 |
| 30.06.2021 | 22,51 | 22,51 | 22,07 | 22,18 | -0,94% | 29.370,00 |
| 29.06.2021 | 22,91 | 22,91 | 22,33 | 22,39 | -1,45% | 20.122,00 |
| 28.06.2021 | 22,21 | 22,81 | 21,80 | 22,72 | 1,16% | 33.688,00 |
| 25.06.2021 | 22,87 | 23,40 | 22,25 | 22,46 | -1,66% | 200.906,00 |
| 24.06.2021 | 23,22 | 23,22 | 22,80 | 22,84 | -1,17% | 39.857,00 |
| 23.06.2021 | 23,08 | 23,24 | 22,95 | 23,11 | 0,17% | 40.809,00 |
| 22.06.2021 | 22,39 | 23,38 | 22,25 | 23,07 | 3,08% | 60.151,00 |
| 21.06.2021 | 22,43 | 23,37 | 21,87 | 22,38 | 0,36% | 77.414,00 |
| 18.06.2021 | 23,16 | 23,45 | 22,29 | 22,30 | -5,43% | 80.232,00 |
| 17.06.2021 | 23,82 | 24,40 | 23,18 | 23,58 | -0,67% | 93.162,00 |
| 16.06.2021 | 23,26 | 24,42 | 22,83 | 23,74 | 2,95% | 138.241,00 |
| 15.06.2021 | 22,85 | 23,19 | 22,56 | 23,06 | 0,92% | 83.214,00 |
| 14.06.2021 | 22,82 | 23,00 | 22,27 | 22,85 | 0,18% | 29.941,00 |
| 11.06.2021 | 22,57 | 23,12 | 22,46 | 22,81 | 2,24% | 67.758,00 |
| 10.06.2021 | 22,02 | 22,53 | 21,78 | 22,31 | -1,46% | 20.688,00 |
| 09.06.2021 | 22,50 | 23,39 | 22,36 | 22,64 | 1,21% | 46.234,00 |