17,875€
-68,81%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 57,59 | 57,64 | 57,05 | 57,64 | 0,58% | 2.355,00 |
| 29.01.2026 | 57,50 | 58,33 | 57,13 | 57,31 | 0,09% | 15.482,00 |
| 28.01.2026 | 57,29 | 57,74 | 56,29 | 57,26 | 0,32% | 15.026,00 |
| 27.01.2026 | 57,92 | 58,45 | 56,83 | 57,08 | -1,37% | 7.022,00 |
| 26.01.2026 | 57,74 | 58,59 | 57,71 | 57,87 | -0,48% | 5.378,00 |
| 23.01.2026 | 58,67 | 58,71 | 58,12 | 58,15 | -0,87% | 1.480,00 |
| 22.01.2026 | 59,00 | 59,65 | 58,00 | 58,66 | -0,58% | 22.250,00 |
| 21.01.2026 | 56,58 | 59,00 | 56,58 | 59,00 | 4,06% | 12.935,00 |
| 20.01.2026 | 56,73 | 57,58 | 56,70 | 56,70 | -0,68% | 4.972,00 |
| 19.01.2026 | 55,98 | 57,69 | 55,31 | 57,09 | -2,99% | 10.605,00 |
| 16.01.2026 | 59,37 | 59,38 | 58,30 | 58,85 | -0,57% | 8.578,00 |
| 15.01.2026 | 60,58 | 60,58 | 59,00 | 59,19 | -2,17% | 1.935,00 |
| 14.01.2026 | 59,89 | 61,00 | 59,23 | 60,50 | 1,22% | 5.858,00 |
| 13.01.2026 | 59,53 | 60,10 | 58,98 | 59,77 | 0,17% | 1.607,00 |
| 12.01.2026 | 60,06 | 60,30 | 59,39 | 59,67 | -1,42% | 2.013,00 |
| 09.01.2026 | 59,68 | 61,27 | 59,68 | 60,53 | 1,03% | 3.929,00 |
| 08.01.2026 | 60,15 | 60,15 | 58,85 | 59,91 | -0,68% | 3.397,00 |
| 07.01.2026 | 61,40 | 61,40 | 60,20 | 60,32 | -1,58% | 8.570,00 |
| 06.01.2026 | 60,81 | 61,53 | 60,80 | 61,29 | 1,14% | 2.575,00 |
| 05.01.2026 | 61,99 | 62,20 | 60,28 | 60,60 | -1,93% | 8.679,00 |
| 02.01.2026 | 59,81 | 62,00 | 59,81 | 61,79 | 2,52% | 14.872,00 |
| 30.12.2025 | 59,54 | 60,39 | 59,42 | 60,27 | 0,57% | 281,00 |
| 29.12.2025 | 59,02 | 60,25 | 59,02 | 59,93 | 1,23% | 3.166,00 |
| 23.12.2025 | 59,65 | 59,70 | 58,83 | 59,20 | -0,15% | 9.012,00 |
| 22.12.2025 | 59,90 | 59,90 | 59,26 | 59,29 | -0,72% | 2.221,00 |
| 19.12.2025 | 59,19 | 60,16 | 59,19 | 59,72 | 0,54% | 8.757,00 |
| 18.12.2025 | 60,00 | 60,00 | 59,33 | 59,40 | -0,69% | 11.628,00 |
| 17.12.2025 | 60,56 | 60,56 | 59,78 | 59,81 | -1,38% | 9.588,00 |
| 16.12.2025 | 60,40 | 61,67 | 60,39 | 60,65 | -0,26% | 7.088,00 |
| 15.12.2025 | 61,62 | 62,30 | 60,81 | 60,81 | -1,06% | 4.834,00 |
| 12.12.2025 | 61,31 | 61,76 | 61,31 | 61,46 | 0,29% | 8.023,00 |
| 11.12.2025 | 60,45 | 61,33 | 59,91 | 61,28 | 0,72% | 2.556,00 |
| 10.12.2025 | 60,76 | 61,23 | 60,34 | 60,84 | -0,65% | 6.983,00 |
| 09.12.2025 | 61,23 | 61,76 | 60,94 | 61,24 | -0,10% | 2.366,00 |
| 08.12.2025 | 61,05 | 62,00 | 61,01 | 61,30 | -0,55% | 10.160,00 |
| 05.12.2025 | 60,32 | 61,76 | 60,32 | 61,64 | 2,29% | 11.516,00 |
| 04.12.2025 | 57,85 | 60,50 | 57,85 | 60,26 | 4,26% | 13.591,00 |
| 03.12.2025 | 59,57 | 59,57 | 56,90 | 57,80 | -2,20% | 906,00 |
| 02.12.2025 | 59,00 | 59,81 | 58,82 | 59,10 | 0,31% | 6.753,00 |
| 01.12.2025 | 57,66 | 59,25 | 57,66 | 58,92 | 1,15% | 2.490,00 |
| 28.11.2025 | 57,97 | 58,47 | 57,95 | 58,25 | 0,43% | 1.704,00 |
| 27.11.2025 | 57,52 | 58,10 | 57,52 | 58,00 | 0,29% | 802,00 |
| 26.11.2025 | 58,37 | 58,79 | 57,39 | 57,83 | -0,46% | 2.779,00 |
| 25.11.2025 | 57,61 | 58,34 | 57,03 | 58,10 | 1,24% | 1.883,00 |
| 24.11.2025 | 57,30 | 58,04 | 57,30 | 57,39 | 0,10% | 7.508,00 |
| 21.11.2025 | 55,60 | 57,33 | 55,51 | 57,33 | 2,12% | 2.053,00 |
| 20.11.2025 | 57,33 | 57,71 | 56,09 | 56,14 | -1,70% | 3.221,00 |
| 19.11.2025 | 56,26 | 57,33 | 56,26 | 57,11 | 1,26% | 1.237,00 |
| 18.11.2025 | 57,83 | 57,83 | 56,40 | 56,40 | -2,88% | 3.071,00 |
| 17.11.2025 | 59,12 | 59,38 | 58,07 | 58,07 | -2,75% | 4.903,00 |
| 14.11.2025 | 59,33 | 59,71 | 58,81 | 59,71 | 0,12% | 2.903,00 |
| 13.11.2025 | 59,82 | 60,02 | 59,29 | 59,64 | 0,29% | 13.481,00 |
| 12.11.2025 | 58,74 | 59,91 | 58,74 | 59,47 | 0,93% | 4.071,00 |
| 11.11.2025 | 58,36 | 58,92 | 57,98 | 58,92 | 1,06% | 6.222,00 |
| 10.11.2025 | 58,81 | 59,00 | 58,30 | 58,30 | -0,36% | 13.766,00 |
| 07.11.2025 | 58,45 | 59,01 | 58,21 | 58,51 | 1,14% | 6.678,00 |
| 06.11.2025 | 57,89 | 58,76 | 57,85 | 57,85 | -0,14% | 13.431,00 |
| 05.11.2025 | 56,30 | 58,33 | 56,14 | 57,93 | 3,41% | 2.082,00 |
| 04.11.2025 | 56,34 | 56,96 | 55,88 | 56,02 | -2,74% | 9.633,00 |
| 03.11.2025 | 56,41 | 58,27 | 56,29 | 57,60 | 2,75% | 11.548,00 |
| 31.10.2025 | 55,94 | 56,75 | 55,94 | 56,06 | -0,11% | 3.145,00 |
| 30.10.2025 | 56,69 | 58,02 | 56,12 | 56,12 | -1,21% | 10.309,00 |
| 29.10.2025 | 55,83 | 58,87 | 55,83 | 56,81 | 4,26% | 54.275,00 |
| 28.10.2025 | 54,00 | 54,74 | 53,52 | 54,49 | 1,57% | 2.240,00 |
| 27.10.2025 | 53,54 | 54,13 | 53,54 | 53,65 | 0,30% | 8.723,00 |
| 24.10.2025 | 52,97 | 53,51 | 52,88 | 53,49 | 0,92% | 1.875,00 |
| 23.10.2025 | 52,62 | 53,71 | 52,58 | 53,00 | 1,01% | 2.259,00 |
| 22.10.2025 | 53,64 | 53,64 | 52,28 | 52,47 | -2,54% | 4.641,00 |
| 21.10.2025 | 53,64 | 54,47 | 53,50 | 53,84 | 0,06% | 2.237,00 |
| 20.10.2025 | 53,50 | 53,95 | 52,79 | 53,81 | 0,77% | 4.970,00 |
| 17.10.2025 | 51,81 | 53,44 | 51,80 | 53,40 | 2,38% | 2.881,00 |
| 16.10.2025 | 51,98 | 52,78 | 51,98 | 52,16 | 0,00% | 2.958,00 |
| 15.10.2025 | 52,39 | 52,51 | 51,96 | 52,16 | -0,42% | 2.330,00 |
| 14.10.2025 | 53,08 | 53,17 | 52,27 | 52,38 | -2,18% | 2.105,00 |
| 13.10.2025 | 53,23 | 53,87 | 53,23 | 53,55 | 0,85% | 5.100,00 |
| 10.10.2025 | 53,68 | 54,65 | 52,88 | 53,10 | -1,48% | 3.398,00 |
| 09.10.2025 | 53,24 | 54,32 | 53,24 | 53,90 | 1,18% | 3.123,00 |
| 08.10.2025 | 53,66 | 53,86 | 53,13 | 53,27 | -1,26% | 9.978,00 |
| 07.10.2025 | 55,21 | 55,65 | 53,72 | 53,95 | -2,23% | 4.627,00 |
| 06.10.2025 | 55,12 | 55,60 | 55,05 | 55,18 | -0,29% | 8.608,00 |
| 03.10.2025 | 54,92 | 55,34 | 54,92 | 55,34 | 0,76% | 280,00 |
| 02.10.2025 | 54,10 | 55,50 | 54,10 | 54,92 | 1,42% | 3.938,00 |
| 01.10.2025 | 53,19 | 54,45 | 53,19 | 54,15 | 1,48% | 24.007,00 |
| 30.09.2025 | 53,60 | 53,70 | 53,29 | 53,36 | -0,61% | 2.508,00 |
| 29.09.2025 | 53,50 | 53,94 | 52,70 | 53,69 | 1,38% | 29.315,00 |
| 26.09.2025 | 51,90 | 53,07 | 51,90 | 52,96 | 1,11% | 1.652,00 |
| 25.09.2025 | 52,42 | 53,33 | 52,23 | 52,38 | -0,34% | 4.223,00 |
| 24.09.2025 | 51,74 | 53,32 | 51,15 | 52,56 | 1,47% | 2.129,00 |
| 23.09.2025 | 50,60 | 51,83 | 50,37 | 51,80 | 2,07% | 13.045,00 |
| 22.09.2025 | 50,75 | 50,98 | 49,85 | 50,75 | -0,49% | 16.714,00 |
| 19.09.2025 | 51,72 | 52,22 | 51,00 | 51,00 | -0,97% | 1.947,00 |
| 18.09.2025 | 50,96 | 51,81 | 50,96 | 51,50 | 1,18% | 2.805,00 |
| 17.09.2025 | 51,26 | 51,37 | 50,43 | 50,90 | -0,70% | 2.085,00 |
| 16.09.2025 | 51,20 | 51,62 | 51,14 | 51,26 | 0,12% | 1.650,00 |
| 15.09.2025 | 51,53 | 52,18 | 51,20 | 51,20 | -0,78% | 3.474,00 |
| 12.09.2025 | 52,02 | 52,30 | 51,00 | 51,60 | -0,73% | 6.833,00 |
| 10.09.2025 | 51,70 | 52,04 | 51,59 | 51,98 | -2,24% | 2.846,00 |
| 05.09.2025 | 53,71 | 53,71 | 52,78 | 53,17 | 0,34% | 2.108,00 |
| 04.09.2025 | 53,17 | 53,37 | 52,99 | 52,99 | -0,34% | 2.945,00 |
| 03.09.2025 | 52,93 | 53,84 | 52,93 | 53,17 | 0,49% | 1.569,00 |