£7,543
0,30%
Echtzeit-Aktienkurs Oxford Biomedica PLC
Bid:
Ask:
Aktienkurse zur Oxford Biomedica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 7,27 | 7,62 | 7,27 | 7,52 | 2,59% | 30.652,00 |
| 07.01.2026 | 7,07 | 7,37 | 6,99 | 7,33 | 6,23% | 21.253,00 |
| 06.01.2026 | 6,87 | 6,97 | 6,70 | 6,90 | 3,76% | 17.725,00 |
| 05.01.2026 | 6,67 | 6,80 | 6,54 | 6,65 | 1,68% | 28.771,00 |
| 02.01.2026 | 6,28 | 6,57 | 6,21 | 6,54 | 7,04% | 24.525,00 |
| 31.12.2025 | 6,15 | 6,15 | 6,11 | 6,11 | -1,93% | 4.067,00 |
| 30.12.2025 | 6,18 | 6,32 | 6,18 | 6,23 | 0,48% | 20.205,00 |
| 29.12.2025 | 6,03 | 6,21 | 6,03 | 6,20 | 1,97% | 9.535,00 |
| 24.12.2025 | 6,11 | 6,11 | 6,04 | 6,08 | -1,30% | 1.484,00 |
| 23.12.2025 | 5,87 | 6,23 | 5,82 | 6,16 | 5,48% | 33.681,00 |
| 22.12.2025 | 5,70 | 5,85 | 5,70 | 5,84 | 1,57% | 9.360,00 |
| 19.12.2025 | 5,79 | 5,95 | 5,74 | 5,75 | -2,21% | 31.520,00 |
| 18.12.2025 | 6,08 | 6,18 | 5,72 | 5,88 | 0,34% | 28.480,00 |
| 17.12.2025 | 6,03 | 6,12 | 5,84 | 5,86 | -2,33% | 11.745,00 |
| 16.12.2025 | 5,99 | 6,11 | 5,99 | 6,00 | 0,17% | 17.640,00 |
| 15.12.2025 | 6,25 | 6,25 | 5,89 | 5,99 | -5,22% | 18.772,00 |
| 12.12.2025 | 6,46 | 6,47 | 6,26 | 6,32 | -1,25% | 9.648,00 |
| 11.12.2025 | 6,36 | 6,44 | 6,30 | 6,40 | 0,00% | 14.004,00 |
| 10.12.2025 | 6,39 | 6,46 | 6,37 | 6,40 | 0,00% | 6.651,00 |
| 09.12.2025 | 6,46 | 6,56 | 6,40 | 6,40 | -0,62% | 16.521,00 |
| 08.12.2025 | 6,21 | 6,45 | 6,21 | 6,44 | 4,04% | 13.815,00 |
| 05.12.2025 | 6,21 | 6,26 | 6,14 | 6,19 | 0,49% | 12.808,00 |
| 04.12.2025 | 6,28 | 6,34 | 6,12 | 6,16 | -2,22% | 11.383,00 |
| 03.12.2025 | 6,06 | 6,33 | 6,02 | 6,30 | 2,77% | 26.468,00 |
| 02.12.2025 | 6,29 | 6,29 | 6,10 | 6,13 | -0,81% | 8.330,00 |
| 01.12.2025 | 6,23 | 6,25 | 6,16 | 6,18 | -2,29% | 6.225,00 |
| 28.11.2025 | 6,34 | 6,39 | 6,28 | 6,33 | -1,02% | 10.732,00 |
| 27.11.2025 | 6,33 | 6,47 | 6,33 | 6,39 | 0,47% | 11.802,00 |
| 26.11.2025 | 6,18 | 6,38 | 6,15 | 6,36 | 3,58% | 9.415,00 |
| 25.11.2025 | 6,08 | 6,19 | 6,06 | 6,14 | -2,38% | 17.242,00 |
| 24.11.2025 | 6,08 | 6,34 | 6,04 | 6,29 | 6,61% | 57.715,00 |
| 21.11.2025 | 6,06 | 6,06 | 5,81 | 5,90 | -2,96% | 16.818,00 |
| 20.11.2025 | 6,07 | 6,11 | 5,95 | 6,08 | 1,33% | 18.801,00 |
| 19.11.2025 | 6,01 | 6,08 | 5,82 | 6,00 | -1,32% | 22.413,00 |
| 18.11.2025 | 6,07 | 6,12 | 5,96 | 6,08 | -1,94% | 15.691,00 |
| 17.11.2025 | 6,11 | 6,23 | 6,04 | 6,20 | 2,31% | 23.760,00 |
| 14.11.2025 | 6,07 | 6,09 | 5,96 | 6,06 | -1,30% | 25.077,00 |
| 13.11.2025 | 6,17 | 6,19 | 6,06 | 6,14 | 0,00% | 14.227,00 |
| 12.11.2025 | 6,25 | 6,32 | 6,10 | 6,14 | -0,65% | 17.161,00 |
| 11.11.2025 | 6,03 | 6,22 | 6,03 | 6,18 | 0,32% | 10.530,00 |
| 10.11.2025 | 6,37 | 6,40 | 6,09 | 6,16 | -2,22% | 8.871,00 |
| 07.11.2025 | 6,51 | 6,54 | 6,28 | 6,30 | -0,79% | 22.967,00 |
| 06.11.2025 | 6,60 | 6,64 | 6,32 | 6,35 | -3,79% | 33.904,00 |
| 05.11.2025 | 6,70 | 6,77 | 6,54 | 6,60 | -2,37% | 25.480,00 |
| 04.11.2025 | 6,45 | 6,82 | 6,31 | 6,76 | 3,52% | 45.903,00 |
| 03.11.2025 | 6,59 | 6,71 | 6,47 | 6,53 | -2,25% | 15.895,00 |
| 31.10.2025 | 6,66 | 6,68 | 6,56 | 6,68 | 1,75% | 4.913,00 |
| 30.10.2025 | 6,55 | 6,63 | 6,45 | 6,57 | -0,08% | 49.969,00 |
| 29.10.2025 | 6,48 | 6,61 | 6,34 | 6,57 | 2,50% | 24.506,00 |
| 28.10.2025 | 6,19 | 6,47 | 6,19 | 6,41 | 3,55% | 10.644,00 |
| 27.10.2025 | 6,24 | 6,25 | 6,06 | 6,19 | 1,48% | 8.871,00 |
| 24.10.2025 | 6,03 | 6,11 | 5,97 | 6,10 | 1,67% | 12.285,00 |
| 23.10.2025 | 5,73 | 6,02 | 5,73 | 6,00 | 3,81% | 11.038,00 |
| 22.10.2025 | 5,83 | 5,84 | 5,74 | 5,78 | 1,23% | 34.771,00 |
| 21.10.2025 | 5,90 | 5,90 | 5,67 | 5,71 | -0,70% | 14.164,00 |
| 20.10.2025 | 5,88 | 5,99 | 5,72 | 5,75 | -2,21% | 23.913,00 |
| 17.10.2025 | 5,95 | 5,99 | 5,83 | 5,88 | -4,85% | 11.100,00 |
| 16.10.2025 | 6,25 | 6,29 | 6,17 | 6,18 | -0,80% | 16.277,00 |
| 15.10.2025 | 6,18 | 6,23 | 6,03 | 6,23 | 0,32% | 23.116,00 |
| 14.10.2025 | 6,39 | 6,39 | 6,16 | 6,21 | -4,02% | 21.022,00 |
| 13.10.2025 | 6,40 | 6,53 | 6,39 | 6,47 | 0,00% | 36.799,00 |
| 10.10.2025 | 6,49 | 6,57 | 6,36 | 6,47 | 0,00% | 9.183,00 |
| 09.10.2025 | 6,47 | 6,55 | 6,38 | 6,47 | 0,00% | 44.152,00 |
| 08.10.2025 | 6,36 | 6,51 | 6,30 | 6,47 | 3,77% | 60.733,00 |
| 07.10.2025 | 6,40 | 6,44 | 6,21 | 6,24 | -1,03% | 39.552,00 |
| 06.10.2025 | 6,16 | 6,39 | 6,16 | 6,30 | 2,44% | 48.556,00 |
| 03.10.2025 | 6,05 | 6,18 | 5,97 | 6,15 | 3,71% | 38.667,00 |
| 02.10.2025 | 5,95 | 6,08 | 5,90 | 5,93 | -0,17% | 23.980,00 |
| 01.10.2025 | 5,55 | 5,98 | 5,54 | 5,94 | 6,26% | 56.947,00 |
| 30.09.2025 | 5,62 | 5,65 | 5,56 | 5,59 | 0,18% | 60.358,00 |
| 29.09.2025 | 5,52 | 5,69 | 5,52 | 5,58 | 2,86% | 18.641,00 |
| 26.09.2025 | 5,73 | 5,73 | 5,36 | 5,43 | -5,98% | 26.900,00 |
| 25.09.2025 | 5,81 | 5,81 | 5,63 | 5,77 | -1,37% | 10.929,00 |
| 24.09.2025 | 5,87 | 5,87 | 5,78 | 5,85 | -0,76% | 17.761,00 |
| 23.09.2025 | 6,34 | 6,56 | 5,65 | 5,90 | -6,28% | 26.180,00 |
| 22.09.2025 | 5,90 | 6,33 | 5,88 | 6,29 | 7,71% | 26.876,00 |
| 19.09.2025 | 5,84 | 5,92 | 5,82 | 5,84 | 1,21% | 126.711,00 |
| 18.09.2025 | 5,95 | 5,95 | 5,75 | 5,77 | -1,95% | 2.971,00 |
| 17.09.2025 | 5,85 | 5,91 | 5,82 | 5,89 | 0,26% | 30.317,00 |
| 16.09.2025 | 5,91 | 5,93 | 5,85 | 5,87 | -1,18% | 18.172,00 |
| 15.09.2025 | 5,79 | 6,00 | 5,79 | 5,94 | 2,24% | 30.386,00 |
| 12.09.2025 | 6,02 | 6,04 | 5,81 | 5,81 | -3,67% | 39.485,00 |
| 11.09.2025 | 6,08 | 6,08 | 5,97 | 6,03 | 0,09% | - |
| 10.09.2025 | 5,99 | 6,14 | 5,94 | 6,03 | 1,39% | - |
| 09.09.2025 | 5,94 | 5,96 | 5,73 | 5,94 | 0,47% | - |
| 08.09.2025 | 5,94 | 6,04 | 5,91 | 5,92 | 1,12% | - |
| 05.09.2025 | 5,69 | 5,89 | 5,69 | 5,85 | 1,92% | 32.097,00 |
| 04.09.2025 | 5,72 | 5,85 | 5,70 | 5,74 | 0,88% | 16.529,00 |
| 03.09.2025 | 5,50 | 5,76 | 5,49 | 5,69 | 6,16% | 47.070,00 |
| 02.09.2025 | 5,68 | 5,68 | 5,35 | 5,36 | -5,30% | 21.247,00 |
| 01.09.2025 | 5,71 | 5,77 | 5,66 | 5,66 | -0,18% | 14.246,00 |
| 29.08.2025 | 5,75 | 5,76 | 5,60 | 5,67 | -0,70% | 18.384,00 |
| 28.08.2025 | 5,62 | 5,77 | 5,62 | 5,71 | 1,96% | 43.307,00 |
| 27.08.2025 | 5,52 | 5,60 | 5,48 | 5,60 | 0,90% | 35.468,00 |
| 26.08.2025 | 5,50 | 5,65 | 5,41 | 5,55 | 4,43% | 41.347,00 |
| 25.08.2025 | 5,43 | 5,43 | 5,31 | 5,31 | -2,31% | - |
| 22.08.2025 | 5,09 | 5,45 | 5,09 | 5,44 | 1,87% | 105.119,00 |
| 21.08.2025 | 5,00 | 5,34 | 5,00 | 5,34 | 6,16% | 21.719,00 |
| 20.08.2025 | 5,04 | 5,10 | 5,02 | 5,03 | -0,59% | 15.030,00 |
| 19.08.2025 | 5,00 | 5,09 | 4,95 | 5,06 | 1,15% | 23.550,00 |