12,400€
0,40%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 12,40 | 12,98 | 12,40 | 12,68 | 0,40% | - |
| 27.06.2024 | 12,60 | 12,63 | 12,55 | 12,63 | 0,20% | - |
| 26.06.2024 | 12,40 | 12,90 | 12,40 | 12,60 | -0,40% | - |
| 25.06.2024 | 12,88 | 12,93 | 12,65 | 12,65 | -1,75% | - |
| 24.06.2024 | 12,98 | 13,05 | 12,85 | 12,88 | -0,77% | - |
| 21.06.2024 | 12,93 | 13,10 | 12,73 | 12,98 | 0,58% | - |
| 20.06.2024 | 12,70 | 13,08 | 12,70 | 12,90 | -0,77% | - |
| 19.06.2024 | 12,95 | 13,03 | 12,85 | 13,00 | 0,78% | - |
| 18.06.2024 | 13,05 | 13,05 | 12,90 | 12,90 | -1,15% | - |
| 17.06.2024 | 13,00 | 13,13 | 12,95 | 13,05 | 1,36% | - |
| 14.06.2024 | 13,13 | 13,13 | 12,73 | 12,88 | -0,39% | - |
| 13.06.2024 | 12,75 | 13,23 | 12,75 | 12,93 | -0,77% | - |
| 12.06.2024 | 13,15 | 13,15 | 13,03 | 13,03 | -0,95% | - |
| 11.06.2024 | 13,10 | 13,25 | 12,90 | 13,15 | 0,38% | - |
| 10.06.2024 | 13,10 | 13,18 | 13,08 | 13,10 | 0,00% | - |
| 07.06.2024 | 13,03 | 13,65 | 12,58 | 13,10 | 0,00% | - |
| 06.06.2024 | 12,93 | 13,25 | 12,70 | 13,10 | 1,16% | - |
| 05.06.2024 | 13,40 | 13,70 | 12,75 | 12,95 | -3,36% | - |
| 04.06.2024 | 13,45 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 03.06.2024 | 14,40 | 14,40 | 13,40 | 13,45 | -6,11% | - |
| 31.05.2024 | 13,95 | 14,33 | 13,95 | 14,33 | 0,53% | 350,00 |
| 30.05.2024 | 14,35 | 14,35 | 14,23 | 14,25 | -1,04% | - |
| 29.05.2024 | 14,45 | 14,45 | 14,28 | 14,40 | -0,69% | - |
| 28.05.2024 | 14,30 | 14,55 | 14,30 | 14,50 | -0,34% | - |
| 27.05.2024 | 14,40 | 14,85 | 14,38 | 14,55 | 1,04% | 53,00 |
| 24.05.2024 | 14,45 | 14,58 | 14,13 | 14,40 | -0,52% | - |
| 23.05.2024 | 15,30 | 15,30 | 14,45 | 14,48 | -5,08% | - |
| 22.05.2024 | 15,83 | 16,00 | 14,85 | 15,25 | -3,94% | - |
| 21.05.2024 | 16,05 | 16,40 | 15,80 | 15,88 | -2,46% | - |
| 20.05.2024 | 16,45 | 16,60 | 16,28 | 16,28 | -1,06% | - |
| 17.05.2024 | 16,48 | 16,53 | 16,38 | 16,45 | -0,15% | - |
| 16.05.2024 | 16,63 | 16,63 | 16,48 | 16,48 | -1,05% | - |
| 15.05.2024 | 16,85 | 17,18 | 16,50 | 16,65 | -1,19% | - |
| 14.05.2024 | 16,90 | 16,90 | 16,80 | 16,85 | 0,00% | - |
| 13.05.2024 | 16,45 | 16,90 | 16,45 | 16,85 | 0,60% | - |
| 10.05.2024 | 16,70 | 17,40 | 16,60 | 16,75 | 0,30% | - |
| 09.05.2024 | 16,65 | 16,88 | 16,65 | 16,70 | 0,00% | - |
| 08.05.2024 | 16,85 | 17,25 | 16,65 | 16,70 | -2,48% | - |
| 07.05.2024 | 16,83 | 17,18 | 16,83 | 17,13 | 1,78% | - |
| 06.05.2024 | 16,95 | 16,95 | 16,48 | 16,83 | -0,74% | - |
| 03.05.2024 | 16,45 | 16,98 | 16,45 | 16,95 | 1,50% | - |
| 02.05.2024 | 16,85 | 16,90 | 16,33 | 16,70 | -0,89% | - |
| 30.04.2024 | 16,23 | 17,45 | 16,20 | 16,85 | -2,88% | - |
| 29.04.2024 | 17,43 | 17,48 | 16,78 | 17,35 | -0,43% | - |
| 26.04.2024 | 17,80 | 18,20 | 16,88 | 17,43 | -1,55% | - |
| 25.04.2024 | 17,85 | 18,00 | 17,65 | 17,70 | -1,12% | - |
| 24.04.2024 | 18,55 | 18,55 | 17,40 | 17,90 | -3,24% | - |
| 23.04.2024 | 18,70 | 19,15 | 18,05 | 18,50 | -1,33% | - |
| 22.04.2024 | 19,28 | 19,55 | 18,60 | 18,75 | -2,22% | - |
| 19.04.2024 | 19,30 | 19,73 | 19,13 | 19,18 | -1,03% | - |
| 18.04.2024 | 19,28 | 20,20 | 19,10 | 19,38 | 1,31% | - |
| 17.04.2024 | 19,20 | 19,23 | 19,08 | 19,13 | -0,65% | - |
| 16.04.2024 | 19,35 | 19,35 | 18,70 | 19,25 | -2,41% | - |
| 15.04.2024 | 19,73 | 19,78 | 19,58 | 19,73 | -0,13% | - |
| 12.04.2024 | 20,08 | 20,10 | 19,68 | 19,75 | -0,75% | - |
| 11.04.2024 | 19,85 | 19,90 | 19,70 | 19,90 | 0,25% | - |
| 10.04.2024 | 20,40 | 20,50 | 19,70 | 19,85 | -2,22% | - |
| 09.04.2024 | 19,93 | 20,40 | 19,93 | 20,30 | 1,50% | - |
| 08.04.2024 | 20,55 | 20,60 | 19,38 | 20,00 | -2,68% | - |
| 05.04.2024 | 21,55 | 21,55 | 20,40 | 20,55 | -3,07% | - |
| 04.04.2024 | 20,80 | 21,50 | 20,80 | 21,20 | -0,70% | - |
| 03.04.2024 | 21,55 | 21,65 | 21,30 | 21,35 | -1,39% | - |
| 02.04.2024 | 21,80 | 21,90 | 21,45 | 21,65 | -1,14% | - |
| 28.03.2024 | 21,40 | 22,05 | 20,95 | 21,90 | 2,34% | - |
| 27.03.2024 | 20,40 | 21,40 | 20,25 | 21,40 | 4,90% | - |
| 26.03.2024 | 19,83 | 20,50 | 19,40 | 20,40 | 3,03% | - |
| 25.03.2024 | 19,75 | 19,90 | 19,75 | 19,80 | 0,25% | - |
| 22.03.2024 | 19,68 | 20,25 | 19,65 | 19,75 | 0,00% | - |
| 21.03.2024 | 20,33 | 20,40 | 19,65 | 19,75 | -2,83% | - |
| 20.03.2024 | 19,95 | 20,33 | 19,70 | 20,33 | 1,88% | - |
| 19.03.2024 | 20,30 | 20,30 | 19,75 | 19,95 | -1,72% | - |
| 18.03.2024 | 20,38 | 20,38 | 19,83 | 20,30 | -0,37% | - |
| 15.03.2024 | 20,70 | 21,20 | 20,05 | 20,38 | -3,21% | - |
| 14.03.2024 | 21,40 | 21,40 | 20,85 | 21,05 | -1,86% | - |
| 13.03.2024 | 21,40 | 21,45 | 21,30 | 21,45 | 0,23% | - |
| 12.03.2024 | 21,40 | 21,75 | 21,30 | 21,40 | 0,00% | - |
| 11.03.2024 | 21,45 | 21,65 | 21,30 | 21,40 | -0,23% | - |
| 08.03.2024 | 22,40 | 22,55 | 21,30 | 21,45 | -4,67% | - |
| 07.03.2024 | 22,10 | 22,65 | 22,10 | 22,50 | -0,22% | - |
| 06.03.2024 | 22,75 | 22,85 | 22,40 | 22,55 | -0,88% | - |
| 05.03.2024 | 22,50 | 23,05 | 22,50 | 22,75 | -0,22% | - |
| 04.03.2024 | 23,15 | 23,20 | 22,70 | 22,80 | -0,87% | 200,00 |
| 01.03.2024 | 22,75 | 23,20 | 22,75 | 23,00 | 1,10% | - |
| 29.02.2024 | 22,55 | 23,05 | 22,55 | 22,75 | 0,89% | - |
| 28.02.2024 | 22,95 | 23,20 | 22,45 | 22,55 | -1,74% | - |
| 27.02.2024 | 23,15 | 23,20 | 22,70 | 22,95 | -0,86% | - |
| 26.02.2024 | 23,20 | 23,50 | 22,85 | 23,15 | -0,22% | - |
| 23.02.2024 | 23,35 | 23,35 | 22,65 | 23,20 | 0,87% | - |
| 22.02.2024 | 24,05 | 24,05 | 22,25 | 23,00 | -3,97% | - |
| 21.02.2024 | 23,95 | 24,30 | 23,85 | 23,95 | 1,05% | - |
| 20.02.2024 | 24,65 | 24,85 | 23,70 | 23,70 | -3,85% | - |
| 19.02.2024 | 25,20 | 25,40 | 24,55 | 24,65 | -2,18% | - |
| 16.02.2024 | 24,25 | 25,45 | 24,15 | 25,20 | 3,92% | - |
| 15.02.2024 | 23,70 | 24,30 | 23,70 | 24,25 | 0,62% | - |
| 14.02.2024 | 24,30 | 24,60 | 24,00 | 24,10 | -0,41% | - |
| 13.02.2024 | 23,80 | 24,55 | 23,45 | 24,20 | 0,00% | - |
| 12.02.2024 | 24,30 | 24,75 | 24,15 | 24,20 | -0,41% | - |
| 09.02.2024 | 24,85 | 24,85 | 24,20 | 24,30 | -2,21% | - |
| 08.02.2024 | 25,45 | 25,45 | 24,60 | 24,85 | -2,36% | - |
| 07.02.2024 | 25,45 | 25,50 | 25,35 | 25,45 | 0,00% | - |