14,650€
-1,35%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,25 | 53,60 | 52,81 | 53,57 | 0,30% | 6.431,00 |
| 19.12.2024 | 53,48 | 54,32 | 53,21 | 53,41 | -0,15% | 3.420,00 |
| 18.12.2024 | 54,12 | 54,62 | 53,49 | 53,49 | -0,72% | 5.524,00 |
| 17.12.2024 | 54,45 | 54,69 | 53,88 | 53,88 | -1,23% | 3.077,00 |
| 16.12.2024 | 56,13 | 56,85 | 53,99 | 54,55 | -3,86% | 12.662,00 |
| 13.12.2024 | 56,15 | 57,06 | 56,15 | 56,74 | 0,78% | 2.740,00 |
| 12.12.2024 | 55,34 | 56,30 | 55,34 | 56,30 | 0,93% | 11.067,00 |
| 11.12.2024 | 55,93 | 56,33 | 55,52 | 55,78 | 0,04% | 5.140,00 |
| 10.12.2024 | 55,32 | 56,38 | 55,32 | 55,76 | 0,47% | 31.940,00 |
| 09.12.2024 | 53,50 | 55,68 | 53,50 | 55,50 | 3,56% | 12.306,00 |
| 06.12.2024 | 52,97 | 54,09 | 52,75 | 53,59 | 0,68% | 8.220,00 |
| 05.12.2024 | 52,77 | 53,56 | 52,77 | 53,23 | 0,59% | 9.489,00 |
| 04.12.2024 | 52,16 | 53,52 | 51,94 | 52,92 | 1,93% | 7.972,00 |
| 03.12.2024 | 52,48 | 52,78 | 51,92 | 51,92 | -1,72% | 29.360,00 |
| 02.12.2024 | 52,62 | 53,66 | 52,27 | 52,83 | -0,28% | 7.838,00 |
| 29.11.2024 | 52,65 | 52,98 | 52,38 | 52,98 | 0,67% | 16.321,00 |
| 28.11.2024 | 52,38 | 52,87 | 52,38 | 52,63 | 1,00% | 8.441,00 |
| 27.11.2024 | 52,12 | 52,33 | 51,92 | 52,11 | -0,57% | 1.266,00 |
| 26.11.2024 | 52,32 | 52,51 | 52,00 | 52,41 | -0,51% | 3.433,00 |
| 25.11.2024 | 52,25 | 53,00 | 52,25 | 52,68 | 0,44% | 9.755,00 |
| 22.11.2024 | 51,71 | 52,45 | 51,05 | 52,45 | 503,57% | 4.953,00 |
| 21.11.2024 | 8,71 | 8,85 | 8,36 | 8,69 | -83,25% | - |
| 20.11.2024 | 52,85 | 53,10 | 51,77 | 51,89 | -1,70% | 2.360,00 |
| 19.11.2024 | 53,70 | 53,70 | 52,22 | 52,79 | -0,99% | 7.658,00 |
| 18.11.2024 | 53,00 | 53,88 | 53,00 | 53,32 | 0,51% | 6.564,00 |
| 15.11.2024 | 52,18 | 53,22 | 51,89 | 53,05 | 1,45% | 3.165,00 |
| 14.11.2024 | 51,57 | 52,59 | 51,22 | 52,29 | 1,87% | 7.644,00 |
| 13.11.2024 | 52,11 | 52,11 | 50,75 | 51,33 | -1,55% | 10.487,00 |
| 12.11.2024 | 52,20 | 53,10 | 51,81 | 52,14 | -1,44% | 6.930,00 |
| 11.11.2024 | 52,34 | 52,92 | 51,87 | 52,90 | 1,24% | 8.424,00 |
| 08.11.2024 | 54,06 | 54,06 | 52,00 | 52,25 | -3,29% | 8.825,00 |
| 07.11.2024 | 52,13 | 54,05 | 52,12 | 54,03 | 2,52% | 12.240,00 |
| 06.11.2024 | 55,32 | 55,32 | 51,97 | 52,70 | -5,89% | 22.922,00 |
| 05.11.2024 | 56,20 | 56,33 | 55,56 | 56,00 | -0,09% | 8.618,00 |
| 04.11.2024 | 55,81 | 56,75 | 55,81 | 56,05 | 0,02% | 3.851,00 |
| 01.11.2024 | 55,64 | 56,24 | 55,64 | 56,04 | 0,43% | 5.676,00 |
| 31.10.2024 | 56,06 | 56,40 | 55,60 | 55,80 | -0,46% | 7.296,00 |
| 30.10.2024 | 56,97 | 56,97 | 55,64 | 56,06 | -1,65% | 19.664,00 |
| 29.10.2024 | 57,33 | 57,80 | 56,64 | 57,00 | -0,70% | 11.799,00 |
| 28.10.2024 | 57,50 | 58,17 | 56,77 | 57,40 | -0,52% | 16.209,00 |
| 25.10.2024 | 57,50 | 57,88 | 56,49 | 57,70 | -0,83% | 12.544,00 |
| 24.10.2024 | 57,52 | 59,51 | 57,52 | 58,18 | 0,87% | 9.140,00 |
| 23.10.2024 | 57,57 | 58,40 | 57,41 | 57,68 | 0,63% | 3.242,00 |
| 22.10.2024 | 57,06 | 57,56 | 56,77 | 57,32 | 0,69% | 2.477,00 |
| 21.10.2024 | 57,48 | 57,50 | 56,93 | 56,93 | -0,38% | 2.894,00 |
| 18.10.2024 | 57,00 | 57,87 | 56,88 | 57,15 | 0,26% | 5.047,00 |
| 17.10.2024 | 57,01 | 57,18 | 56,39 | 57,00 | 0,19% | 4.869,00 |
| 16.10.2024 | 57,04 | 57,13 | 56,44 | 56,89 | -0,85% | 1.772,00 |
| 15.10.2024 | 58,00 | 58,00 | 56,69 | 57,38 | -0,85% | 3.046,00 |
| 14.10.2024 | 57,95 | 58,09 | 57,50 | 57,87 | -0,22% | 6.423,00 |
| 11.10.2024 | 57,20 | 58,00 | 57,00 | 58,00 | 1,65% | 3.189,00 |
| 10.10.2024 | 56,90 | 57,44 | 56,77 | 57,06 | 0,11% | 4.300,00 |
| 09.10.2024 | 56,40 | 57,15 | 56,21 | 57,00 | 0,64% | 17.509,00 |
| 08.10.2024 | 57,01 | 57,01 | 56,14 | 56,64 | -1,07% | 2.546,00 |
| 07.10.2024 | 57,43 | 57,63 | 57,07 | 57,25 | -0,07% | 10.621,00 |
| 04.10.2024 | 56,92 | 57,61 | 56,65 | 57,29 | 0,86% | 8.983,00 |
| 03.10.2024 | 56,73 | 56,90 | 56,23 | 56,80 | -1,42% | 1.460,00 |
| 02.10.2024 | 57,49 | 58,14 | 57,29 | 57,62 | 0,23% | 12.205,00 |
| 01.10.2024 | 57,92 | 58,25 | 57,16 | 57,49 | -1,24% | 4.164,00 |
| 30.09.2024 | 58,77 | 59,07 | 57,89 | 58,21 | -0,44% | 5.859,00 |
| 27.09.2024 | 57,72 | 59,66 | 57,72 | 58,47 | 1,67% | 11.403,00 |
| 26.09.2024 | 56,17 | 57,93 | 56,17 | 57,51 | 3,23% | 7.481,00 |
| 25.09.2024 | 56,73 | 56,93 | 55,69 | 55,71 | -2,16% | 3.214,00 |
| 24.09.2024 | 56,62 | 57,45 | 56,62 | 56,94 | 1,32% | 10.257,00 |
| 23.09.2024 | 55,18 | 56,26 | 54,38 | 56,20 | 1,98% | 14.082,00 |
| 20.09.2024 | 55,21 | 55,36 | 53,93 | 55,11 | -1,61% | 56.324,00 |
| 19.09.2024 | 57,85 | 59,53 | 55,97 | 56,01 | -3,31% | 5.177,00 |
| 18.09.2024 | 57,42 | 57,93 | 57,33 | 57,93 | 1,21% | 3.544,00 |
| 17.09.2024 | 56,54 | 57,36 | 56,54 | 57,24 | 0,92% | 6.686,00 |
| 16.09.2024 | 56,90 | 56,90 | 56,28 | 56,72 | -0,21% | 4.128,00 |
| 13.09.2024 | 56,07 | 57,07 | 55,60 | 56,84 | 1,30% | 4.702,00 |
| 12.09.2024 | 56,39 | 56,58 | 55,38 | 56,11 | -0,50% | 8.582,00 |
| 11.09.2024 | 55,84 | 56,39 | 54,94 | 56,39 | 1,59% | 9.240,00 |
| 10.09.2024 | 58,31 | 58,31 | 55,00 | 55,51 | -5,01% | 14.802,00 |
| 09.09.2024 | 58,40 | 58,84 | 57,93 | 58,44 | -0,09% | 7.169,00 |
| 06.09.2024 | 59,91 | 59,91 | 58,20 | 58,49 | -2,76% | 1.735,00 |
| 05.09.2024 | 59,62 | 60,71 | 59,62 | 60,15 | 0,50% | 1.315,00 |
| 04.09.2024 | 60,00 | 60,28 | 59,56 | 59,85 | -1,45% | 4.202,00 |
| 03.09.2024 | 61,81 | 61,97 | 60,73 | 60,73 | -2,30% | 5.617,00 |
| 02.09.2024 | 62,50 | 62,50 | 61,74 | 62,16 | -0,11% | 7.191,00 |
| 30.08.2024 | 62,29 | 62,62 | 62,12 | 62,23 | 0,05% | 5.063,00 |
| 29.08.2024 | 62,02 | 62,82 | 61,98 | 62,20 | -0,13% | 5.249,00 |
| 28.08.2024 | 62,51 | 62,79 | 62,12 | 62,28 | -0,67% | 2.512,00 |
| 27.08.2024 | 62,10 | 63,16 | 62,10 | 62,70 | 0,64% | 4.059,00 |
| 26.08.2024 | 62,11 | 62,55 | 61,99 | 62,30 | 0,27% | 3.365,00 |
| 23.08.2024 | 61,83 | 62,27 | 61,59 | 62,13 | 0,98% | 5.527,00 |
| 22.08.2024 | 61,99 | 62,00 | 61,53 | 61,53 | -0,71% | 5.340,00 |
| 21.08.2024 | 61,19 | 61,98 | 61,14 | 61,97 | 1,41% | 4.580,00 |
| 20.08.2024 | 60,81 | 61,26 | 60,80 | 61,11 | 0,11% | 3.999,00 |
| 19.08.2024 | 60,25 | 61,05 | 60,25 | 61,04 | 1,72% | 3.806,00 |
| 16.08.2024 | 60,02 | 60,34 | 59,92 | 60,01 | 0,32% | 2.137,00 |
| 15.08.2024 | 58,52 | 59,83 | 58,37 | 59,82 | 2,94% | 6.965,00 |
| 14.08.2024 | 57,93 | 58,45 | 57,76 | 58,11 | 0,69% | 5.078,00 |
| 13.08.2024 | 57,52 | 57,71 | 57,22 | 57,71 | 0,03% | 2.559,00 |
| 12.08.2024 | 58,57 | 58,57 | 57,29 | 57,69 | -0,36% | 5.869,00 |
| 09.08.2024 | 58,28 | 58,45 | 57,64 | 57,90 | -0,52% | 3.935,00 |
| 08.08.2024 | 57,64 | 58,23 | 57,44 | 58,20 | 1,39% | 4.892,00 |
| 07.08.2024 | 57,33 | 58,31 | 56,89 | 57,40 | 0,91% | 5.785,00 |
| 06.08.2024 | 57,25 | 57,90 | 56,36 | 56,88 | -0,21% | 18.773,00 |
| 05.08.2024 | 57,00 | 57,37 | 55,69 | 57,00 | -1,99% | 36.919,00 |