9,350€
-79,46%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 45,05 | 45,27 | 44,23 | 44,59 | -2,06% | 2.497,00 |
| 23.06.2026 | 44,93 | 45,53 | 44,93 | 45,53 | -0,16% | 5.422,00 |
| 22.06.2026 | 45,42 | 45,72 | 44,30 | 45,60 | 1,34% | 25.431,00 |
| 19.06.2026 | 44,68 | 45,54 | 44,64 | 45,00 | 0,57% | 11.800,00 |
| 18.06.2026 | 47,20 | 47,20 | 43,99 | 44,74 | -3,91% | 35.013,00 |
| 17.06.2026 | 47,34 | 47,47 | 46,35 | 46,56 | -2,59% | 13.716,00 |
| 16.06.2026 | 49,56 | 49,56 | 47,71 | 47,80 | -3,24% | 18.923,00 |
| 15.06.2026 | 49,07 | 49,63 | 48,88 | 49,40 | 3,30% | 4.884,00 |
| 12.06.2026 | 48,15 | 48,75 | 47,82 | 47,82 | 0,41% | 1.775,00 |
| 11.06.2026 | 47,00 | 47,63 | 46,98 | 47,63 | 0,69% | 2.813,00 |
| 10.06.2026 | 47,68 | 48,08 | 47,00 | 47,30 | -1,46% | 5.115,00 |
| 09.06.2026 | 48,36 | 48,48 | 47,51 | 48,00 | -0,33% | 6.769,00 |
| 08.06.2026 | 47,71 | 48,55 | 47,46 | 48,16 | 0,33% | 6.878,00 |
| 05.06.2026 | 49,35 | 49,35 | 47,96 | 48,00 | -2,49% | 6.291,00 |
| 04.06.2026 | 49,81 | 50,34 | 49,23 | 49,23 | -1,86% | 2.063,00 |
| 03.06.2026 | 50,71 | 50,71 | 49,73 | 50,16 | -2,28% | 2.440,00 |
| 02.06.2026 | 51,84 | 51,84 | 51,00 | 51,33 | 0,20% | 3.546,00 |
| 01.06.2026 | 51,97 | 53,04 | 51,23 | 51,23 | -1,82% | 3.102,00 |
| 29.05.2026 | 52,52 | 53,04 | 52,18 | 52,18 | -0,57% | 668,00 |
| 28.05.2026 | 52,32 | 52,62 | 51,99 | 52,48 | 0,54% | 2.758,00 |
| 27.05.2026 | 50,80 | 52,83 | 50,80 | 52,20 | 2,29% | 11.936,00 |
| 26.05.2026 | 50,33 | 51,06 | 50,33 | 51,03 | 0,06% | 3.106,00 |
| 25.05.2026 | 50,50 | 51,04 | 50,50 | 51,00 | 1,67% | 2.348,00 |
| 22.05.2026 | 50,01 | 50,16 | 49,75 | 50,16 | 1,21% | 2.031,00 |
| 21.05.2026 | 49,99 | 50,42 | 49,49 | 49,56 | -0,50% | 4.459,00 |
| 20.05.2026 | 49,43 | 50,21 | 49,00 | 49,81 | 0,73% | 2.104,00 |
| 19.05.2026 | 49,65 | 49,94 | 49,45 | 49,45 | -0,24% | 11.268,00 |
| 18.05.2026 | 49,77 | 50,21 | 49,32 | 49,57 | -1,14% | 4.224,00 |
| 15.05.2026 | 50,31 | 51,14 | 50,01 | 50,14 | -1,63% | 1.988,00 |
| 14.05.2026 | 51,08 | 51,64 | 50,87 | 50,97 | 0,83% | 11.582,00 |
| 13.05.2026 | 50,33 | 51,01 | 50,06 | 50,55 | 1,08% | 5.463,00 |
| 12.05.2026 | 50,14 | 50,43 | 50,00 | 50,01 | -0,20% | 6.807,00 |
| 11.05.2026 | 49,60 | 50,47 | 49,60 | 50,11 | 0,36% | 8.149,00 |
| 08.05.2026 | 49,69 | 50,33 | 49,69 | 49,93 | -0,34% | 4.291,00 |
| 07.05.2026 | 50,11 | 51,12 | 50,10 | 50,10 | 0,24% | 8.464,00 |
| 06.05.2026 | 48,75 | 51,00 | 48,75 | 49,98 | 4,02% | 11.389,00 |
| 05.05.2026 | 48,15 | 48,39 | 47,69 | 48,05 | 0,13% | 4.397,00 |
| 04.05.2026 | 48,58 | 49,03 | 47,80 | 47,99 | -3,61% | 9.489,00 |
| 30.04.2026 | 48,45 | 49,79 | 47,59 | 49,79 | 2,52% | 9.379,00 |
| 29.04.2026 | 50,40 | 50,40 | 48,33 | 48,56 | -1,36% | 6.031,00 |
| 28.04.2026 | 49,41 | 49,61 | 49,23 | 49,23 | -1,00% | 3.530,00 |
| 27.04.2026 | 50,11 | 50,11 | 49,33 | 49,73 | -0,89% | 8.177,00 |
| 24.04.2026 | 50,45 | 50,55 | 49,58 | 50,17 | -0,75% | 7.792,00 |
| 23.04.2026 | 50,45 | 50,65 | 50,00 | 50,55 | -0,32% | 13.931,00 |
| 22.04.2026 | 51,29 | 51,42 | 50,29 | 50,71 | -0,33% | 21.878,00 |
| 21.04.2026 | 52,35 | 52,35 | 50,88 | 50,88 | -2,23% | 12.833,00 |
| 20.04.2026 | 51,38 | 52,10 | 51,38 | 52,04 | -0,21% | 5.727,00 |
| 17.04.2026 | 50,87 | 52,69 | 50,50 | 52,15 | -3,19% | 12.933,00 |
| 16.04.2026 | 54,89 | 54,90 | 53,50 | 53,87 | -1,66% | 20.418,00 |
| 15.04.2026 | 55,27 | 55,45 | 54,24 | 54,78 | -0,72% | 23.770,00 |
| 14.04.2026 | 54,90 | 55,75 | 54,90 | 55,18 | 1,47% | 15.648,00 |
| 13.04.2026 | 53,42 | 54,48 | 53,14 | 54,38 | 0,24% | 14.851,00 |
| 10.04.2026 | 53,35 | 54,25 | 53,20 | 54,25 | 2,49% | 12.303,00 |
| 09.04.2026 | 54,35 | 54,35 | 52,67 | 52,93 | -2,29% | 4.756,00 |
| 08.04.2026 | 55,13 | 55,13 | 54,08 | 54,17 | 3,34% | 13.871,00 |
| 07.04.2026 | 53,12 | 53,65 | 52,00 | 52,42 | -1,45% | 9.883,00 |
| 02.04.2026 | 51,99 | 53,19 | 51,99 | 53,19 | 0,43% | 5.047,00 |
| 01.04.2026 | 53,74 | 54,10 | 52,34 | 52,96 | -1,01% | 7.299,00 |
| 31.03.2026 | 52,30 | 53,50 | 51,79 | 53,50 | 4,27% | 5.061,00 |
| 30.03.2026 | 51,54 | 52,07 | 51,31 | 51,31 | -0,27% | 27.520,00 |
| 27.03.2026 | 52,38 | 52,38 | 51,35 | 51,45 | -0,69% | 9.643,00 |
| 26.03.2026 | 52,08 | 52,25 | 51,67 | 51,81 | -1,28% | 6.684,00 |
| 25.03.2026 | 52,49 | 52,69 | 52,09 | 52,48 | 1,53% | 3.006,00 |
| 24.03.2026 | 52,18 | 52,18 | 51,47 | 51,69 | -1,30% | 2.881,00 |
| 23.03.2026 | 49,83 | 52,55 | 49,83 | 52,37 | 2,91% | 12.903,00 |
| 20.03.2026 | 51,96 | 52,58 | 50,50 | 50,89 | -1,93% | 9.779,00 |
| 19.03.2026 | 52,92 | 53,02 | 51,62 | 51,89 | -1,65% | 8.556,00 |
| 18.03.2026 | 54,35 | 54,35 | 52,76 | 52,76 | -1,70% | 10.934,00 |
| 17.03.2026 | 53,47 | 54,32 | 53,47 | 53,67 | -0,63% | 6.542,00 |
| 16.03.2026 | 54,90 | 54,90 | 54,00 | 54,01 | -1,28% | 5.913,00 |
| 13.03.2026 | 54,78 | 55,22 | 54,27 | 54,71 | -0,73% | 3.918,00 |
| 12.03.2026 | 54,13 | 55,39 | 54,13 | 55,11 | 0,86% | 4.455,00 |
| 11.03.2026 | 54,56 | 55,37 | 54,56 | 54,64 | -0,04% | 2.474,00 |
| 10.03.2026 | 55,27 | 55,73 | 54,66 | 54,66 | -0,80% | 8.367,00 |
| 09.03.2026 | 53,49 | 55,10 | 53,24 | 55,10 | 0,47% | 12.270,00 |
| 06.03.2026 | 56,15 | 56,15 | 54,27 | 54,84 | -1,17% | 5.209,00 |
| 05.03.2026 | 56,47 | 56,75 | 55,31 | 55,49 | -1,91% | 6.275,00 |
| 04.03.2026 | 55,67 | 57,00 | 55,43 | 56,57 | -0,05% | 10.627,00 |
| 03.03.2026 | 55,96 | 56,60 | 54,90 | 56,60 | -0,49% | 11.933,00 |
| 02.03.2026 | 56,70 | 57,80 | 56,47 | 56,88 | -3,10% | 14.116,00 |
| 27.02.2026 | 59,24 | 59,24 | 58,48 | 58,70 | -0,68% | 5.789,00 |
| 26.02.2026 | 59,18 | 59,42 | 58,90 | 59,10 | 0,44% | 3.474,00 |
| 25.02.2026 | 58,87 | 59,00 | 58,48 | 58,84 | 0,02% | 1.759,00 |
| 24.02.2026 | 58,60 | 59,30 | 58,60 | 58,83 | 0,75% | 7.052,00 |
| 23.02.2026 | 58,53 | 59,19 | 58,20 | 58,39 | -1,18% | 3.691,00 |
| 20.02.2026 | 58,75 | 59,89 | 58,40 | 59,09 | 0,68% | 5.038,00 |
| 19.02.2026 | 59,38 | 59,38 | 58,19 | 58,69 | -0,61% | 3.618,00 |
| 18.02.2026 | 58,84 | 59,55 | 58,76 | 59,05 | 0,66% | 6.714,00 |
| 17.02.2026 | 57,37 | 59,01 | 57,37 | 58,66 | 1,49% | 2.608,00 |
| 16.02.2026 | 57,92 | 58,51 | 57,36 | 57,80 | 0,10% | 1.565,00 |
| 13.02.2026 | 57,41 | 57,92 | 56,50 | 57,74 | 0,84% | 4.146,00 |
| 12.02.2026 | 54,70 | 57,61 | 54,70 | 57,26 | -1,53% | 18.871,00 |
| 11.02.2026 | 58,68 | 58,68 | 57,83 | 58,15 | -0,43% | 6.769,00 |
| 10.02.2026 | 58,48 | 59,16 | 58,27 | 58,40 | -0,10% | 2.239,00 |
| 09.02.2026 | 58,67 | 59,24 | 58,16 | 58,46 | -0,83% | 7.266,00 |
| 06.02.2026 | 59,24 | 59,24 | 57,99 | 58,95 | 0,19% | 4.273,00 |
| 05.02.2026 | 60,52 | 60,58 | 58,70 | 58,84 | -3,59% | 4.038,00 |
| 04.02.2026 | 58,38 | 61,06 | 58,38 | 61,03 | 5,21% | 10.305,00 |
| 03.02.2026 | 58,49 | 59,65 | 57,88 | 58,01 | -0,45% | 4.565,00 |
| 02.02.2026 | 57,50 | 58,60 | 57,21 | 58,27 | 1,09% | 3.262,00 |