£6,523
-1,69%
Echtzeit-Aktienkurs Oxford Biomedica PLC
Bid:
Ask:
Aktienkurse zur Oxford Biomedica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,43 | 6,67 | 6,42 | 6,64 | 2,55% | 44.948,00 |
| 06.05.2026 | 6,21 | 6,51 | 6,08 | 6,47 | 6,50% | 24.828,00 |
| 05.05.2026 | 5,91 | 6,18 | 5,91 | 6,08 | 1,55% | 42.909,00 |
| 04.05.2026 | 5,98 | 6,01 | 5,98 | 5,98 | -0,46% | - |
| 01.05.2026 | 6,03 | 6,03 | 5,84 | 6,01 | 1,01% | 26.629,00 |
| 30.04.2026 | 5,98 | 6,00 | 5,83 | 5,95 | 1,36% | 18.414,00 |
| 29.04.2026 | 5,93 | 5,99 | 5,84 | 5,87 | -2,17% | 20.735,00 |
| 28.04.2026 | 6,00 | 6,08 | 5,96 | 6,00 | -1,80% | 35.223,00 |
| 27.04.2026 | 6,16 | 6,20 | 5,98 | 6,11 | -0,16% | 40.342,00 |
| 24.04.2026 | 6,27 | 6,30 | 6,08 | 6,12 | -3,85% | 38.524,00 |
| 23.04.2026 | 6,28 | 6,39 | 6,23 | 6,37 | 0,87% | 16.122,00 |
| 22.04.2026 | 6,30 | 6,36 | 6,16 | 6,31 | -0,32% | 27.794,00 |
| 21.04.2026 | 6,42 | 6,67 | 6,31 | 6,33 | -1,33% | 29.159,00 |
| 20.04.2026 | 6,39 | 6,42 | 6,28 | 6,42 | 1,50% | 38.174,00 |
| 17.04.2026 | 6,24 | 6,37 | 6,20 | 6,32 | 2,76% | 33.252,00 |
| 16.04.2026 | 6,18 | 6,26 | 6,10 | 6,15 | -1,91% | 31.597,00 |
| 15.04.2026 | 6,30 | 6,48 | 6,26 | 6,27 | 1,29% | 19.743,00 |
| 14.04.2026 | 5,79 | 6,22 | 5,79 | 6,19 | 8,03% | 25.874,00 |
| 13.04.2026 | 5,70 | 5,81 | 5,62 | 5,73 | 1,06% | 23.987,00 |
| 10.04.2026 | 5,70 | 5,80 | 5,66 | 5,67 | 0,71% | 12.819,00 |
| 09.04.2026 | 5,75 | 5,75 | 5,60 | 5,63 | -1,57% | 16.269,00 |
| 08.04.2026 | 5,48 | 5,85 | 5,48 | 5,72 | 4,19% | 23.208,00 |
| 07.04.2026 | 5,50 | 5,55 | 5,43 | 5,49 | -1,70% | 26.280,00 |
| 02.04.2026 | 5,55 | 5,63 | 5,44 | 5,59 | -1,15% | 38.706,00 |
| 01.04.2026 | 5,63 | 5,70 | 5,57 | 5,65 | 2,73% | 31.588,00 |
| 31.03.2026 | 5,54 | 5,61 | 5,43 | 5,50 | 0,73% | 47.120,00 |
| 30.03.2026 | 5,51 | 5,64 | 5,42 | 5,46 | -2,50% | 51.600,00 |
| 27.03.2026 | 5,67 | 5,69 | 5,59 | 5,60 | -2,10% | 47.251,00 |
| 26.03.2026 | 5,96 | 6,15 | 5,56 | 5,72 | -5,14% | 53.448,00 |
| 25.03.2026 | 5,84 | 6,07 | 5,84 | 6,03 | 1,69% | 29.619,00 |
| 24.03.2026 | 6,07 | 6,07 | 5,91 | 5,93 | -1,82% | 22.147,00 |
| 23.03.2026 | 5,92 | 6,24 | 5,83 | 6,04 | -0,98% | 46.495,00 |
| 20.03.2026 | 6,19 | 6,25 | 6,01 | 6,10 | -2,40% | 38.520,00 |
| 19.03.2026 | 6,37 | 6,37 | 6,24 | 6,25 | -3,25% | 60.096,00 |
| 18.03.2026 | 6,36 | 6,61 | 6,34 | 6,46 | 1,73% | 47.366,00 |
| 17.03.2026 | 6,29 | 6,48 | 6,26 | 6,35 | 0,79% | 26.996,00 |
| 16.03.2026 | 6,34 | 6,36 | 6,26 | 6,30 | -0,32% | 9.852,00 |
| 13.03.2026 | 6,25 | 6,37 | 6,22 | 6,32 | 0,32% | 25.316,00 |
| 12.03.2026 | 6,31 | 6,41 | 6,26 | 6,30 | -0,79% | 23.055,00 |
| 11.03.2026 | 6,35 | 6,55 | 6,30 | 6,35 | -1,47% | 24.492,00 |
| 10.03.2026 | 6,26 | 6,45 | 6,25 | 6,45 | 6,00% | 21.414,00 |
| 09.03.2026 | 6,10 | 6,15 | 5,95 | 6,08 | -2,09% | 45.358,00 |
| 06.03.2026 | 6,43 | 6,43 | 6,15 | 6,21 | -2,82% | 29.640,00 |
| 05.03.2026 | 6,43 | 6,56 | 6,38 | 6,39 | -1,84% | 21.741,00 |
| 04.03.2026 | 6,37 | 6,52 | 6,17 | 6,51 | 2,20% | 15.664,00 |
| 03.03.2026 | 6,51 | 6,51 | 6,16 | 6,37 | -2,30% | 45.915,00 |
| 02.03.2026 | 6,58 | 6,58 | 6,30 | 6,52 | -1,06% | 33.953,00 |
| 27.02.2026 | 6,31 | 6,62 | 6,31 | 6,59 | 5,78% | 150.384,00 |
| 26.02.2026 | 6,34 | 6,34 | 5,99 | 6,23 | -0,80% | 149.127,00 |
| 25.02.2026 | 6,76 | 6,82 | 6,18 | 6,28 | -7,65% | 197.818,00 |
| 24.02.2026 | 7,53 | 7,53 | 6,65 | 6,80 | -12,82% | 87.240,00 |
| 23.02.2026 | 7,92 | 7,92 | 7,66 | 7,80 | -1,27% | 70.187,00 |
| 20.02.2026 | 7,95 | 7,98 | 7,84 | 7,90 | 0,38% | 5.320,00 |
| 19.02.2026 | 8,03 | 8,07 | 7,87 | 7,87 | -2,60% | 18.776,00 |
| 18.02.2026 | 8,09 | 8,13 | 7,96 | 8,08 | 0,25% | 33.728,00 |
| 17.02.2026 | 7,88 | 8,08 | 7,84 | 8,06 | 0,75% | 24.986,00 |
| 16.02.2026 | 8,18 | 8,21 | 7,94 | 8,00 | -2,68% | 23.178,00 |
| 13.02.2026 | 8,03 | 8,23 | 7,92 | 8,22 | 4,12% | 30.413,00 |
| 12.02.2026 | 8,19 | 8,19 | 7,87 | 7,90 | -3,72% | 11.908,00 |
| 11.02.2026 | 8,22 | 8,64 | 8,08 | 8,20 | -1,56% | 38.630,00 |
| 10.02.2026 | 8,30 | 8,33 | 8,20 | 8,33 | 0,00% | 20.963,00 |
| 09.02.2026 | 8,20 | 8,33 | 8,13 | 8,33 | 3,35% | 35.756,00 |
| 06.02.2026 | 8,02 | 8,13 | 7,95 | 8,06 | -0,74% | 29.408,00 |
| 05.02.2026 | 8,20 | 8,26 | 8,11 | 8,12 | -2,29% | 35.305,00 |
| 04.02.2026 | 8,43 | 8,65 | 8,18 | 8,31 | 1,96% | 41.104,00 |
| 03.02.2026 | 8,32 | 8,46 | 8,12 | 8,15 | -1,81% | 38.852,00 |
| 02.02.2026 | 8,25 | 8,31 | 8,07 | 8,30 | -1,19% | 43.892,00 |
| 30.01.2026 | 8,50 | 8,50 | 8,38 | 8,40 | -1,18% | 24.404,00 |
| 29.01.2026 | 8,61 | 8,61 | 8,45 | 8,50 | -1,05% | 26.955,00 |
| 28.01.2026 | 8,72 | 8,86 | 8,57 | 8,59 | -1,15% | 56.251,00 |
| 27.01.2026 | 8,78 | 8,78 | 8,60 | 8,69 | 0,35% | 15.043,00 |
| 26.01.2026 | 8,74 | 8,74 | 8,60 | 8,66 | -0,29% | 8.676,00 |
| 23.01.2026 | 8,60 | 8,75 | 8,54 | 8,69 | 2,06% | 5.558,00 |
| 22.01.2026 | 8,76 | 8,88 | 8,50 | 8,51 | -3,02% | 26.743,00 |
| 21.01.2026 | 8,88 | 8,95 | 8,56 | 8,78 | -2,77% | 8.169,00 |
| 20.01.2026 | 8,70 | 9,03 | 8,64 | 9,03 | 2,44% | 4.627,00 |
| 19.01.2026 | 8,88 | 8,94 | 8,59 | 8,81 | -3,19% | 31.000,00 |
| 16.01.2026 | 9,22 | 9,51 | 9,05 | 9,10 | 1,22% | 101.873,00 |
| 15.01.2026 | 8,80 | 9,42 | 8,50 | 8,99 | 12,23% | 139.490,00 |
| 14.01.2026 | 7,43 | 8,02 | 7,29 | 8,01 | 8,10% | 31.840,00 |
| 13.01.2026 | 7,44 | 7,50 | 7,29 | 7,41 | -0,74% | 14.018,00 |
| 12.01.2026 | 7,24 | 7,48 | 7,24 | 7,47 | 1,56% | 20.326,00 |
| 09.01.2026 | 7,46 | 7,49 | 7,33 | 7,35 | -2,26% | 15.770,00 |
| 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 |