4,000€
-90,54%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 43,82 | 43,82 | 42,00 | 42,28 | -3,14% | 9.269,00 |
| 22.09.2026 | 43,58 | 43,89 | 42,90 | 43,65 | 0,06% | 7.797,00 |
| 21.09.2026 | 44,64 | 44,64 | 43,61 | 43,62 | -1,35% | 4.241,00 |
| 18.09.2026 | 45,90 | 45,90 | 43,69 | 44,22 | -4,42% | 4.734,00 |
| 17.09.2026 | 45,65 | 46,44 | 45,65 | 46,26 | 1,72% | 1.414,00 |
| 16.09.2026 | 46,55 | 46,84 | 45,36 | 45,48 | -2,72% | 2.118,00 |
| 15.09.2026 | 46,57 | 46,75 | 46,20 | 46,75 | 0,32% | 1.487,00 |
| 14.09.2026 | 46,36 | 46,73 | 46,36 | 46,60 | 0,24% | 2.512,00 |
| 11.09.2026 | 46,83 | 47,10 | 46,42 | 46,49 | -0,39% | 1.496,00 |
| 10.09.2026 | 46,95 | 47,10 | 46,67 | 46,67 | -0,38% | 980,00 |
| 09.09.2026 | 47,43 | 47,55 | 46,55 | 46,85 | -1,52% | 1.655,00 |
| 08.09.2026 | 47,45 | 48,36 | 47,45 | 47,58 | -1,32% | 3.836,00 |
| 07.09.2026 | 47,23 | 48,59 | 47,14 | 48,21 | 1,51% | 2.680,00 |
| 04.09.2026 | 47,52 | 48,10 | 47,31 | 47,50 | 1,17% | 1.917,00 |
| 03.09.2026 | 46,20 | 47,09 | 45,91 | 46,95 | 0,94% | 2.007,00 |
| 02.09.2026 | 46,49 | 46,67 | 46,20 | 46,51 | -0,58% | 1.770,00 |
| 01.09.2026 | 47,03 | 47,38 | 46,13 | 46,78 | -1,16% | 1.971,00 |
| 31.08.2026 | 46,83 | 47,35 | 46,70 | 47,33 | 1,66% | 5.157,00 |
| 28.08.2026 | 45,92 | 47,14 | 45,67 | 46,56 | 2,52% | 2.781,00 |
| 27.08.2026 | 44,49 | 45,41 | 44,21 | 45,41 | 1,52% | 1.598,00 |
| 26.08.2026 | 44,78 | 44,90 | 44,57 | 44,73 | -0,02% | 1.426,00 |
| 25.08.2026 | 45,08 | 45,08 | 44,68 | 44,74 | -0,51% | 2.268,00 |
| 24.08.2026 | 44,93 | 45,35 | 44,79 | 44,97 | -0,49% | 5.852,00 |
| 21.08.2026 | 44,68 | 45,48 | 44,68 | 45,19 | 0,94% | 3.881,00 |
| 20.08.2026 | 45,03 | 45,27 | 44,38 | 44,77 | -0,17% | 1.460,00 |
| 19.08.2026 | 45,11 | 45,14 | 44,85 | 44,85 | -0,88% | 5.278,00 |
| 18.08.2026 | 45,59 | 45,62 | 45,25 | 45,25 | -0,20% | 2.123,00 |
| 17.08.2026 | 45,86 | 46,02 | 45,34 | 45,34 | -1,10% | 4.300,00 |
| 14.08.2026 | 45,79 | 46,21 | 45,63 | 45,84 | 0,47% | 3.365,00 |
| 13.08.2026 | 46,10 | 46,40 | 45,26 | 45,63 | -0,92% | 3.626,00 |
| 12.08.2026 | 46,62 | 46,96 | 46,05 | 46,05 | -1,16% | 1.103,00 |
| 11.08.2026 | 46,87 | 47,01 | 46,59 | 46,59 | -1,45% | 6.501,00 |
| 10.08.2026 | 46,85 | 47,28 | 46,64 | 47,28 | 0,53% | 3.671,00 |
| 07.08.2026 | 46,79 | 47,11 | 46,60 | 47,03 | 0,15% | 2.141,00 |
| 06.08.2026 | 47,48 | 47,48 | 46,61 | 46,96 | -1,26% | 3.116,00 |
| 05.08.2026 | 48,26 | 48,53 | 47,49 | 47,56 | -0,96% | 2.962,00 |
| 04.08.2026 | 47,94 | 48,41 | 47,15 | 48,02 | 0,54% | 3.733,00 |
| 03.08.2026 | 47,34 | 48,31 | 47,34 | 47,76 | 2,61% | 6.587,00 |
| 31.07.2026 | 47,40 | 47,40 | 46,54 | 46,54 | -0,79% | 6.434,00 |
| 30.07.2026 | 46,67 | 47,59 | 46,62 | 46,91 | -0,29% | 948,00 |
| 29.07.2026 | 46,70 | 47,06 | 45,88 | 47,05 | 1,29% | 4.173,00 |
| 28.07.2026 | 46,30 | 47,78 | 45,63 | 46,45 | 1,81% | 7.097,00 |
| 27.07.2026 | 45,04 | 45,88 | 44,95 | 45,62 | 1,48% | 3.676,00 |
| 24.07.2026 | 44,05 | 44,96 | 43,83 | 44,96 | 1,02% | 1.391,00 |
| 23.07.2026 | 44,85 | 44,87 | 44,14 | 44,50 | -1,18% | 6.585,00 |
| 22.07.2026 | 44,74 | 45,16 | 44,50 | 45,03 | 0,68% | 2.874,00 |
| 21.07.2026 | 45,38 | 45,38 | 44,73 | 44,73 | -0,78% | 2.274,00 |
| 20.07.2026 | 45,21 | 45,35 | 44,92 | 45,08 | -0,55% | 6.753,00 |
| 17.07.2026 | 45,38 | 45,99 | 45,33 | 45,33 | -1,56% | 3.935,00 |
| 16.07.2026 | 46,05 | 46,38 | 45,79 | 46,05 | 0,10% | 4.160,00 |
| 15.07.2026 | 45,20 | 46,29 | 44,74 | 46,00 | 2,06% | 4.032,00 |
| 14.07.2026 | 44,30 | 45,45 | 44,30 | 45,07 | 2,32% | 7.976,00 |
| 13.07.2026 | 43,92 | 44,57 | 43,60 | 44,05 | 0,55% | 5.399,00 |
| 10.07.2026 | 44,06 | 44,54 | 43,81 | 43,81 | -0,23% | 3.840,00 |
| 09.07.2026 | 44,73 | 44,73 | 43,71 | 43,91 | -1,06% | 3.280,00 |
| 08.07.2026 | 45,95 | 45,95 | 44,25 | 44,38 | -3,28% | 1.889,00 |
| 07.07.2026 | 45,11 | 46,26 | 45,10 | 45,89 | 0,74% | 6.922,00 |
| 06.07.2026 | 44,82 | 45,68 | 44,82 | 45,55 | 0,28% | 9.239,00 |
| 03.07.2026 | 44,93 | 45,54 | 44,93 | 45,43 | 0,93% | 5.062,00 |
| 02.07.2026 | 43,60 | 45,10 | 43,60 | 45,01 | 2,37% | 6.586,00 |
| 01.07.2026 | 44,00 | 44,01 | 43,56 | 43,97 | 0,05% | 3.458,00 |
| 30.06.2026 | 43,34 | 43,95 | 42,89 | 43,95 | 0,53% | 3.426,00 |
| 29.06.2026 | 43,55 | 43,72 | 42,69 | 43,72 | 0,94% | 17.750,00 |
| 26.06.2026 | 44,57 | 44,69 | 43,29 | 43,31 | -3,57% | 10.495,00 |
| 25.06.2026 | 44,33 | 44,92 | 44,33 | 44,92 | 0,74% | 9.104,00 |
| 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 |