18,630$
0,65%
Echtzeit-Aktienkurs MorphoSys AG (ADRs)
Bid:
Ask:
Aktienkurse zur MorphoSys AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2024 | 18,38 | 19,15 | 18,38 | 18,96 | 2,43% | 19.165,00 |
| 01.08.2024 | 18,52 | 18,69 | 18,39 | 18,51 | -0,48% | 14.011,00 |
| 31.07.2024 | 18,48 | 19,00 | 18,45 | 18,60 | 0,16% | 11.794,00 |
| 30.07.2024 | 18,55 | 18,63 | 18,50 | 18,57 | -0,16% | 21.572,00 |
| 29.07.2024 | 18,32 | 18,65 | 18,32 | 18,60 | 1,03% | 18.281,00 |
| 26.07.2024 | 18,23 | 18,48 | 18,14 | 18,41 | 0,22% | 15.562,00 |
| 25.07.2024 | 18,39 | 18,49 | 18,36 | 18,37 | -0,27% | 19.254,00 |
| 24.07.2024 | 18,45 | 18,45 | 18,26 | 18,42 | 0,33% | 14.888,00 |
| 23.07.2024 | 18,56 | 18,66 | 18,30 | 18,36 | -1,50% | 43.492,00 |
| 22.07.2024 | 18,69 | 18,69 | 18,41 | 18,64 | -0,27% | 30.587,00 |
| 19.07.2024 | 18,64 | 18,70 | 18,48 | 18,69 | 0,97% | 8.814,00 |
| 18.07.2024 | 18,90 | 18,90 | 18,48 | 18,51 | -1,62% | 13.724,00 |
| 17.07.2024 | 18,55 | 18,83 | 18,28 | 18,82 | 2,26% | 48.603,00 |
| 16.07.2024 | 18,69 | 18,69 | 18,30 | 18,40 | -1,18% | 16.398,00 |
| 15.07.2024 | 18,59 | 18,78 | 18,55 | 18,62 | -0,96% | 27.433,00 |
| 12.07.2024 | 18,90 | 18,91 | 18,59 | 18,80 | -0,37% | 35.220,00 |
| 11.07.2024 | 18,60 | 18,87 | 18,44 | 18,87 | 3,11% | 16.135,00 |
| 10.07.2024 | 18,70 | 18,70 | 18,20 | 18,30 | -1,67% | 27.489,00 |
| 09.07.2024 | 18,59 | 18,70 | 18,48 | 18,61 | -0,21% | 71.300,00 |
| 08.07.2024 | 18,43 | 18,68 | 18,37 | 18,65 | 0,27% | 29.380,00 |
| 05.07.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | 58.144,00 |
| 03.07.2024 | 18,08 | 18,22 | 18,08 | 18,20 | 0,55% | 48.236,00 |
| 02.07.2024 | 18,11 | 18,14 | 18,03 | 18,10 | -0,33% | 61.140,00 |
| 01.07.2024 | 18,20 | 18,23 | 18,10 | 18,16 | -0,22% | 56.309,00 |
| 28.06.2024 | 18,00 | 18,21 | 18,00 | 18,20 | 0,17% | 24.526,00 |
| 27.06.2024 | 18,05 | 18,17 | 17,91 | 18,17 | 0,94% | 38.608,00 |
| 26.06.2024 | 18,05 | 18,16 | 17,87 | 18,00 | 0,73% | 16.342,00 |
| 25.06.2024 | 18,06 | 18,20 | 17,80 | 17,87 | -1,71% | 53.518,00 |
| 24.06.2024 | 18,20 | 18,22 | 17,95 | 18,18 | -0,11% | 46.996,00 |
| 21.06.2024 | 18,19 | 18,22 | 18,05 | 18,20 | 0,00% | 80.716,00 |
| 20.06.2024 | 18,08 | 18,20 | 17,91 | 18,20 | 0,44% | 60.816,00 |
| 18.06.2024 | 18,20 | 18,30 | 18,01 | 18,12 | -0,98% | 128.429,00 |
| 17.06.2024 | 17,93 | 18,30 | 17,81 | 18,30 | 0,88% | 78.996,00 |
| 14.06.2024 | 18,13 | 18,17 | 17,84 | 18,14 | -1,52% | 53.671,00 |
| 13.06.2024 | 18,39 | 18,46 | 18,36 | 18,42 | 0,00% | 41.579,00 |
| 12.06.2024 | 18,36 | 18,65 | 18,36 | 18,42 | -0,05% | 30.236,00 |
| 11.06.2024 | 18,53 | 18,53 | 18,20 | 18,43 | -0,31% | 13.894,00 |
| 10.06.2024 | 18,28 | 18,50 | 18,18 | 18,49 | 3,00% | 47.356,00 |
| 07.06.2024 | 18,24 | 18,56 | 17,95 | 17,95 | -2,39% | 208.638,00 |
| 06.06.2024 | 18,30 | 18,40 | 18,25 | 18,39 | 1,21% | 73.813,00 |
| 05.06.2024 | 18,20 | 18,37 | 18,14 | 18,17 | 0,17% | 154.127,00 |
| 04.06.2024 | 18,83 | 18,90 | 17,99 | 18,14 | -4,58% | 203.544,00 |
| 03.06.2024 | 18,56 | 19,10 | 18,34 | 19,01 | 3,37% | 74.773,00 |
| 31.05.2024 | 18,30 | 18,41 | 18,29 | 18,39 | 0,16% | 60.339,00 |
| 30.05.2024 | 18,27 | 18,39 | 18,25 | 18,36 | 0,00% | 28.325,00 |
| 29.05.2024 | 18,57 | 18,57 | 18,25 | 18,36 | -1,02% | 104.396,00 |
| 28.05.2024 | 18,30 | 18,60 | 18,30 | 18,55 | 0,05% | 38.347,00 |
| 24.05.2024 | 18,24 | 18,54 | 18,24 | 18,54 | 1,26% | 55.497,00 |
| 23.05.2024 | 18,28 | 18,50 | 18,28 | 18,31 | 0,05% | 46.112,00 |
| 22.05.2024 | 18,42 | 18,42 | 18,30 | 18,30 | -1,13% | 22.556,00 |
| 21.05.2024 | 18,47 | 18,56 | 18,40 | 18,51 | -0,22% | 33.977,00 |
| 20.05.2024 | 18,72 | 18,75 | 18,52 | 18,55 | -2,37% | 119.199,00 |
| 17.05.2024 | 18,95 | 19,13 | 18,89 | 19,00 | -1,76% | 449.671,00 |
| 16.05.2024 | 18,83 | 19,50 | 18,80 | 19,34 | 4,54% | 948.095,00 |
| 15.05.2024 | 18,38 | 18,60 | 18,30 | 18,50 | 0,60% | 259.134,00 |
| 14.05.2024 | 18,25 | 18,52 | 18,18 | 18,39 | 1,77% | 293.920,00 |
| 13.05.2024 | 18,08 | 18,10 | 18,02 | 18,07 | 0,39% | 509.074,00 |
| 10.05.2024 | 17,96 | 18,03 | 17,92 | 18,00 | 0,67% | 187.789,00 |
| 09.05.2024 | 17,97 | 18,07 | 17,84 | 17,88 | -0,45% | 200.661,00 |
| 08.05.2024 | 17,94 | 18,00 | 17,90 | 17,96 | 0,11% | 318.797,00 |
| 07.05.2024 | 17,92 | 18,05 | 17,90 | 17,94 | -0,22% | 447.584,00 |
| 06.05.2024 | 17,89 | 18,00 | 17,88 | 17,98 | 0,50% | 558.545,00 |
| 03.05.2024 | 17,86 | 17,94 | 17,80 | 17,89 | -0,06% | 458.755,00 |
| 02.05.2024 | 17,50 | 17,95 | 17,48 | 17,90 | 2,23% | 761.010,00 |
| 01.05.2024 | 17,36 | 17,71 | 17,21 | 17,51 | 0,57% | 498.780,00 |
| 30.04.2024 | 17,67 | 17,72 | 17,35 | 17,41 | 0,29% | 1.294.587,00 |
| 29.04.2024 | 17,55 | 17,61 | 17,04 | 17,36 | -3,77% | 4.538.297,00 |
| 26.04.2024 | 18,11 | 18,11 | 18,02 | 18,04 | -0,50% | 388.349,00 |
| 25.04.2024 | 18,06 | 18,15 | 18,02 | 18,13 | 0,44% | 116.525,00 |
| 24.04.2024 | 18,04 | 18,09 | 18,01 | 18,05 | 0,06% | 131.894,00 |
| 23.04.2024 | 17,99 | 18,09 | 17,95 | 18,04 | 0,45% | 181.740,00 |
| 22.04.2024 | 17,97 | 17,99 | 17,90 | 17,96 | -0,11% | 328.603,00 |
| 19.04.2024 | 18,02 | 18,04 | 17,90 | 17,98 | -0,06% | 181.246,00 |
| 18.04.2024 | 18,00 | 18,08 | 17,91 | 17,99 | -0,28% | 588.275,00 |
| 17.04.2024 | 17,98 | 18,05 | 17,93 | 18,04 | 0,50% | 401.730,00 |
| 16.04.2024 | 17,93 | 18,02 | 17,91 | 17,95 | -0,39% | 559.242,00 |
| 15.04.2024 | 18,04 | 18,09 | 17,95 | 18,02 | -0,22% | 641.516,00 |
| 12.04.2024 | 18,01 | 18,06 | 17,95 | 18,06 | -0,17% | 568.476,00 |
| 11.04.2024 | 18,12 | 18,12 | 18,02 | 18,09 | 0,39% | 86.480,00 |
| 10.04.2024 | 18,08 | 18,08 | 17,95 | 18,02 | -0,77% | 267.747,00 |
| 09.04.2024 | 18,16 | 18,20 | 18,09 | 18,16 | 0,09% | 283.948,00 |
| 08.04.2024 | 18,10 | 18,16 | 18,09 | 18,14 | 0,30% | 234.845,00 |
| 05.04.2024 | 18,09 | 18,13 | 18,06 | 18,09 | 0,00% | 283.643,00 |
| 04.04.2024 | 18,20 | 18,20 | 18,05 | 18,09 | 0,00% | 693.876,00 |
| 03.04.2024 | 18,08 | 18,17 | 17,87 | 18,09 | 0,17% | 623.643,00 |
| 02.04.2024 | 18,10 | 18,10 | 18,03 | 18,06 | -0,28% | 201.647,00 |
| 01.04.2024 | 18,10 | 18,14 | 18,08 | 18,11 | -0,17% | 128.848,00 |
| 28.03.2024 | 18,15 | 18,16 | 18,10 | 18,14 | 0,03% | 279.759,00 |
| 27.03.2024 | 18,16 | 18,18 | 18,11 | 18,14 | -0,25% | 275.048,00 |
| 26.03.2024 | 18,19 | 18,20 | 18,13 | 18,18 | 0,17% | 329.354,00 |
| 25.03.2024 | 18,18 | 18,22 | 18,15 | 18,15 | -0,17% | 284.105,00 |
| 22.03.2024 | 18,20 | 18,22 | 18,12 | 18,18 | 0,86% | 1.366.479,00 |
| 21.03.2024 | 18,07 | 18,10 | 18,01 | 18,03 | -0,14% | 196.823,00 |
| 20.03.2024 | 18,05 | 18,09 | 18,01 | 18,05 | -0,22% | 252.090,00 |
| 19.03.2024 | 17,99 | 18,12 | 17,93 | 18,09 | -0,06% | 371.151,00 |
| 18.03.2024 | 17,99 | 18,14 | 17,89 | 18,10 | 1,46% | 193.634,00 |
| 15.03.2024 | 17,88 | 18,02 | 17,70 | 17,84 | -0,61% | 392.509,00 |
| 14.03.2024 | 17,95 | 18,10 | 17,47 | 17,95 | -0,50% | 421.664,00 |
| 13.03.2024 | 18,21 | 18,25 | 18,04 | 18,04 | -0,82% | 390.401,00 |
| 12.03.2024 | 18,02 | 18,31 | 17,95 | 18,19 | 1,68% | 366.516,00 |