£3,436
-0,40%
Echtzeit-Aktienkurs Oxford Biomedica PLC
Bid:
Ask:
Aktienkurse zur Oxford Biomedica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,47 | 3,49 | 3,41 | 3,41 | -1,07% | 17.822,00 |
| 05.06.2025 | 3,32 | 3,49 | 3,30 | 3,45 | 3,60% | 19.291,00 |
| 04.06.2025 | 3,26 | 3,36 | 3,26 | 3,33 | 2,30% | 1.947,00 |
| 03.06.2025 | 3,32 | 3,32 | 3,23 | 3,26 | -0,91% | 13.206,00 |
| 02.06.2025 | 3,26 | 3,30 | 3,23 | 3,29 | 1,92% | 21.581,00 |
| 30.05.2025 | 3,25 | 3,25 | 3,17 | 3,22 | 0,09% | 4.542,00 |
| 29.05.2025 | 3,16 | 3,23 | 3,16 | 3,22 | 3,54% | 2.141,00 |
| 28.05.2025 | 3,26 | 3,26 | 3,10 | 3,11 | -4,97% | 13.816,00 |
| 27.05.2025 | 3,24 | 3,30 | 3,24 | 3,27 | 2,88% | 10.698,00 |
| 26.05.2025 | 3,21 | 3,21 | 3,18 | 3,18 | -0,75% | - |
| 23.05.2025 | 3,04 | 3,23 | 3,04 | 3,21 | 5,78% | 24.446,00 |
| 22.05.2025 | 3,00 | 3,03 | 3,00 | 3,03 | -0,90% | 1.839,00 |
| 21.05.2025 | 3,05 | 3,08 | 3,05 | 3,06 | -0,24% | 4.091,00 |
| 20.05.2025 | 3,02 | 3,09 | 3,02 | 3,07 | 3,11% | 2.355,00 |
| 19.05.2025 | 2,96 | 2,98 | 2,89 | 2,97 | -0,75% | 28.879,00 |
| 16.05.2025 | 3,00 | 3,01 | 2,95 | 3,00 | 1,53% | 10.448,00 |
| 15.05.2025 | 3,07 | 3,07 | 2,90 | 2,95 | 1,55% | 2.950,00 |
| 14.05.2025 | 2,93 | 2,95 | 2,90 | 2,91 | -0,85% | 5.145,00 |
| 13.05.2025 | 2,99 | 2,99 | 2,92 | 2,93 | -0,68% | 12.245,00 |
| 12.05.2025 | 2,96 | 3,08 | 2,95 | 2,95 | -0,34% | 26.826,00 |
| 09.05.2025 | 2,92 | 2,97 | 2,90 | 2,96 | 3,86% | 21.617,00 |
| 08.05.2025 | 2,74 | 2,86 | 2,72 | 2,85 | 1,79% | 32.064,00 |
| 07.05.2025 | 2,90 | 2,92 | 2,71 | 2,80 | -6,04% | 34.130,00 |
| 06.05.2025 | 2,96 | 2,99 | 2,91 | 2,98 | 2,47% | 21.667,00 |
| 05.05.2025 | 2,96 | 2,96 | 2,91 | 2,91 | -1,32% | - |
| 02.05.2025 | 2,97 | 2,97 | 2,91 | 2,95 | 0,84% | 7.175,00 |
| 01.05.2025 | 2,92 | 2,95 | 2,91 | 2,92 | 1,19% | 3.080,00 |
| 30.04.2025 | 2,99 | 3,00 | 2,84 | 2,89 | -2,60% | 27.620,00 |
| 29.04.2025 | 3,05 | 3,05 | 2,92 | 2,97 | -2,23% | 7.832,00 |
| 28.04.2025 | 3,01 | 3,06 | 2,99 | 3,03 | 0,41% | 64.418,00 |
| 25.04.2025 | 3,05 | 3,05 | 2,99 | 3,02 | 1,00% | 20.863,00 |
| 24.04.2025 | 2,92 | 3,01 | 2,92 | 2,99 | 0,34% | 4.405,00 |
| 23.04.2025 | 3,03 | 3,09 | 2,96 | 2,98 | -1,81% | 12.036,00 |
| 22.04.2025 | 3,00 | 3,05 | 3,00 | 3,04 | 0,66% | 20.819,00 |
| 17.04.2025 | 3,03 | 3,06 | 2,95 | 3,02 | -0,99% | 15.817,00 |
| 16.04.2025 | 2,97 | 3,05 | 2,95 | 3,05 | 1,00% | 36.001,00 |
| 15.04.2025 | 2,91 | 3,04 | 2,91 | 3,02 | 3,79% | 10.381,00 |
| 14.04.2025 | 2,93 | 2,94 | 2,89 | 2,91 | 4,31% | 15.605,00 |
| 11.04.2025 | 2,81 | 2,81 | 2,70 | 2,79 | -0,98% | 12.481,00 |
| 10.04.2025 | 2,61 | 2,89 | 2,61 | 2,81 | 20,06% | 28.844,00 |
| 09.04.2025 | 2,42 | 2,47 | 2,34 | 2,34 | -8,32% | 4.101,00 |
| 08.04.2025 | 2,45 | 2,57 | 2,44 | 2,56 | 3,65% | 48.225,00 |
| 07.04.2025 | 2,54 | 2,57 | 2,44 | 2,47 | -7,26% | 40.476,00 |
| 04.04.2025 | 2,67 | 2,68 | 2,54 | 2,66 | -1,37% | 23.860,00 |
| 03.04.2025 | 2,75 | 2,76 | 2,68 | 2,70 | -2,00% | 18.139,00 |
| 02.04.2025 | 2,82 | 2,83 | 2,71 | 2,75 | -5,82% | 15.969,00 |
| 01.04.2025 | 2,96 | 2,98 | 2,89 | 2,92 | -2,26% | 28.541,00 |
| 31.03.2025 | 3,04 | 3,05 | 2,96 | 2,99 | -3,94% | 80.781,00 |
| 28.03.2025 | 3,13 | 3,13 | 3,04 | 3,11 | 0,16% | 20.139,00 |
| 27.03.2025 | 3,10 | 3,11 | 3,04 | 3,11 | 0,73% | 38.106,00 |
| 26.03.2025 | 3,04 | 3,11 | 3,02 | 3,08 | 2,24% | 121.978,00 |
| 25.03.2025 | 3,02 | 3,03 | 3,00 | 3,02 | 0,00% | 37.374,00 |
| 24.03.2025 | 3,03 | 3,03 | 2,94 | 3,02 | -1,24% | 66.090,00 |
| 21.03.2025 | 3,03 | 3,05 | 3,02 | 3,05 | -0,55% | 10.598,00 |
| 20.03.2025 | 3,10 | 3,10 | 3,05 | 3,07 | 0,33% | 7.718,00 |
| 19.03.2025 | 3,07 | 3,09 | 3,04 | 3,06 | 0,41% | 4.051,00 |
| 18.03.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 4,01% | 14.969,00 |
| 17.03.2025 | 2,94 | 2,94 | 2,89 | 2,93 | 2,27% | 4.231,00 |
| 14.03.2025 | 2,78 | 2,90 | 2,77 | 2,87 | 2,69% | 13.569,00 |
| 13.03.2025 | 2,71 | 2,82 | 2,70 | 2,79 | 3,05% | 40.015,00 |
| 12.03.2025 | 2,80 | 2,81 | 2,70 | 2,71 | -2,43% | 12.512,00 |
| 11.03.2025 | 2,82 | 2,83 | 2,74 | 2,78 | -2,80% | 32.672,00 |
| 10.03.2025 | 2,91 | 2,92 | 2,85 | 2,86 | -2,89% | 20.061,00 |
| 07.03.2025 | 2,96 | 2,97 | 2,91 | 2,94 | -2,49% | 26.446,00 |
| 06.03.2025 | 2,97 | 3,03 | 2,95 | 3,02 | 1,09% | 46.538,00 |
| 05.03.2025 | 3,03 | 3,05 | 2,95 | 2,98 | 0,93% | 10.023,00 |
| 04.03.2025 | 3,08 | 3,10 | 2,96 | 2,96 | -7,15% | 14.873,00 |
| 03.03.2025 | 3,25 | 3,29 | 3,18 | 3,18 | -3,71% | 23.084,00 |
| 28.02.2025 | 3,28 | 3,36 | 3,27 | 3,31 | 1,07% | 141.381,00 |
| 27.02.2025 | 3,30 | 3,30 | 3,23 | 3,27 | 1,16% | 19.308,00 |
| 26.02.2025 | 3,25 | 3,35 | 3,23 | 3,23 | 0,31% | 124.685,00 |
| 25.02.2025 | 3,37 | 3,38 | 3,19 | 3,22 | -3,88% | 37.145,00 |
| 24.02.2025 | 3,38 | 3,40 | 3,30 | 3,35 | -2,60% | 15.678,00 |
| 21.02.2025 | 3,71 | 3,73 | 3,43 | 3,44 | -8,46% | 38.781,00 |
| 20.02.2025 | 3,84 | 3,84 | 3,74 | 3,76 | -1,70% | 35.488,00 |
| 19.02.2025 | 3,89 | 3,89 | 3,79 | 3,83 | -1,16% | 26.599,00 |
| 18.02.2025 | 3,86 | 3,90 | 3,83 | 3,87 | -0,77% | 37.519,00 |
| 17.02.2025 | 3,89 | 3,93 | 3,70 | 3,90 | -0,13% | 30.349,00 |
| 14.02.2025 | 3,93 | 3,93 | 3,84 | 3,91 | 0,39% | 12.963,00 |
| 13.02.2025 | 3,93 | 3,94 | 3,89 | 3,89 | -0,38% | 8.804,00 |
| 12.02.2025 | 3,95 | 3,96 | 3,90 | 3,91 | -1,14% | 18.757,00 |
| 11.02.2025 | 3,93 | 3,96 | 3,90 | 3,95 | -0,25% | 17.217,00 |
| 10.02.2025 | 3,90 | 4,01 | 3,90 | 3,96 | -0,88% | 17.992,00 |
| 07.02.2025 | 4,04 | 4,06 | 3,99 | 4,00 | -1,48% | 16.742,00 |
| 06.02.2025 | 4,12 | 4,12 | 4,04 | 4,06 | -0,61% | 2.879,00 |
| 05.02.2025 | 4,07 | 4,11 | 4,07 | 4,08 | -0,12% | 7.021,00 |
| 04.02.2025 | 4,21 | 4,22 | 4,02 | 4,09 | 0,43% | 16.206,00 |
| 03.02.2025 | 4,12 | 4,13 | 4,07 | 4,07 | -2,69% | 8.266,00 |
| 31.01.2025 | 4,11 | 4,26 | 4,11 | 4,18 | 1,03% | 15.846,00 |
| 30.01.2025 | 4,16 | 4,19 | 4,12 | 4,14 | -1,84% | 27.182,00 |
| 29.01.2025 | 4,50 | 4,50 | 4,22 | 4,22 | -5,28% | 33.753,00 |
| 28.01.2025 | 4,21 | 4,55 | 4,19 | 4,45 | 6,71% | 38.340,00 |
| 27.01.2025 | 4,15 | 4,18 | 4,12 | 4,17 | 0,12% | 7.805,00 |
| 24.01.2025 | 4,23 | 4,23 | 4,14 | 4,17 | -0,30% | 5.357,00 |
| 23.01.2025 | 4,15 | 4,19 | 4,15 | 4,18 | 1,15% | 1.965,00 |
| 22.01.2025 | 4,18 | 4,20 | 4,13 | 4,13 | -1,08% | 5.428,00 |
| 21.01.2025 | 4,06 | 4,18 | 4,06 | 4,18 | 2,77% | 5.801,00 |
| 20.01.2025 | 4,06 | 4,09 | 4,06 | 4,06 | 0,18% | 4.682,00 |
| 17.01.2025 | 4,06 | 4,13 | 4,06 | 4,06 | 0,25% | 5.640,00 |
| 16.01.2025 | 4,05 | 4,05 | 4,02 | 4,05 | 1,00% | 1.751,00 |