19,750€
5,61%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,95 | 19,95 | 18,70 | 18,70 | 0,54% | 2,00 |
| 22.10.2025 | 19,98 | 20,00 | 18,60 | 18,60 | -1,06% | - |
| 21.10.2025 | 19,95 | 20,03 | 18,80 | 18,80 | 0,27% | - |
| 20.10.2025 | 20,30 | 20,30 | 18,75 | 18,75 | 0,54% | - |
| 17.10.2025 | 20,35 | 20,38 | 18,65 | 18,65 | -5,57% | - |
| 16.10.2025 | 19,80 | 20,00 | 19,60 | 19,75 | 6,18% | - |
| 14.10.2025 | 19,55 | 19,85 | 18,60 | 18,60 | 1,09% | - |
| 10.10.2025 | 19,63 | 19,65 | 18,40 | 18,40 | 0,55% | - |
| 09.10.2025 | 19,60 | 19,60 | 18,30 | 18,30 | -0,27% | - |
| 08.10.2025 | 19,55 | 19,60 | 18,35 | 18,35 | 1,10% | - |
| 07.10.2025 | 19,78 | 19,78 | 18,15 | 18,15 | -1,63% | - |
| 06.10.2025 | 19,65 | 19,75 | 18,45 | 18,45 | 0,00% | - |
| 03.10.2025 | 19,65 | 19,68 | 18,45 | 18,45 | -11,72% | - |
| 02.10.2025 | 19,70 | 20,90 | 19,23 | 20,90 | 12,67% | 1,00 |
| 01.10.2025 | 19,65 | 19,78 | 18,55 | 18,55 | 0,27% | - |
| 29.09.2025 | 19,63 | 19,70 | 18,50 | 18,50 | -0,80% | - |
| 26.09.2025 | 19,70 | 19,73 | 18,65 | 18,65 | 0,27% | - |
| 25.09.2025 | 19,70 | 19,75 | 18,60 | 18,60 | 0,00% | - |
| 24.09.2025 | 19,48 | 19,80 | 18,60 | 18,60 | 0,27% | - |
| 22.09.2025 | 19,63 | 19,68 | 18,55 | 18,55 | -0,80% | - |
| 19.09.2025 | 19,63 | 19,85 | 18,70 | 18,70 | 1,08% | - |
| 18.09.2025 | 19,48 | 19,53 | 18,50 | 18,50 | -5,13% | - |
| 16.09.2025 | 19,65 | 19,80 | 19,33 | 19,50 | 3,72% | - |
| 15.09.2025 | 19,80 | 19,95 | 18,80 | 18,80 | 0,53% | - |
| 12.09.2025 | 19,93 | 19,95 | 18,70 | 18,70 | -5,32% | - |
| 11.09.2025 | 19,75 | 19,93 | 19,75 | 19,75 | 4,50% | - |
| 10.09.2025 | 19,53 | 20,25 | 18,90 | 18,90 | 1,61% | - |
| 09.09.2025 | 19,63 | 19,95 | 18,60 | 18,60 | -4,49% | - |
| 05.09.2025 | 19,60 | 19,63 | 19,23 | 19,48 | 0,13% | - |
| 04.09.2025 | 19,48 | 19,73 | 19,45 | 19,45 | -1,39% | - |
| 03.09.2025 | 19,60 | 19,95 | 19,60 | 19,73 | -0,75% | - |
| 02.09.2025 | 20,40 | 20,40 | 19,53 | 19,88 | -0,62% | - |
| 01.09.2025 | 19,75 | 20,05 | 19,63 | 20,00 | 1,27% | - |
| 29.08.2025 | 19,60 | 19,95 | 19,60 | 19,75 | 0,13% | - |
| 28.08.2025 | 19,50 | 19,73 | 19,50 | 19,73 | 2,60% | - |
| 27.08.2025 | 18,98 | 19,73 | 18,90 | 19,23 | -2,04% | - |
| 26.08.2025 | 19,23 | 19,65 | 19,23 | 19,63 | 0,38% | - |
| 25.08.2025 | 19,58 | 19,58 | 19,38 | 19,55 | -0,13% | - |
| 22.08.2025 | 14,34 | 19,93 | 14,34 | 19,58 | -0,13% | - |
| 21.08.2025 | 20,20 | 20,33 | 14,29 | 19,60 | -4,04% | - |
| 20.08.2025 | 20,28 | 20,43 | 20,15 | 20,43 | 0,74% | - |
| 19.08.2025 | 14,34 | 20,40 | 14,34 | 20,28 | 4,78% | - |
| 18.08.2025 | 19,50 | 19,50 | 15,68 | 19,35 | -0,13% | - |
| 15.08.2025 | 19,90 | 19,93 | 19,35 | 19,38 | -0,90% | - |
| 14.08.2025 | 20,48 | 20,50 | 19,20 | 19,55 | -3,81% | - |
| 13.08.2025 | 20,68 | 20,68 | 20,08 | 20,33 | -1,93% | - |
| 12.08.2025 | 20,78 | 20,78 | 20,43 | 20,73 | 0,00% | - |
| 11.08.2025 | 20,45 | 20,73 | 20,43 | 20,73 | -0,24% | - |
| 08.08.2025 | 20,58 | 20,78 | 20,53 | 20,78 | 0,97% | - |
| 07.08.2025 | 20,50 | 20,63 | 20,50 | 20,58 | 0,37% | - |
| 06.08.2025 | 20,63 | 20,65 | 20,43 | 20,50 | -0,61% | - |
| 05.08.2025 | 20,65 | 20,73 | 20,45 | 20,63 | 0,86% | - |
| 04.08.2025 | 20,68 | 20,73 | 20,43 | 20,45 | -2,27% | - |
| 01.08.2025 | 20,63 | 20,93 | 20,63 | 20,93 | 0,72% | - |
| 31.07.2025 | 20,63 | 20,80 | 20,63 | 20,78 | -1,31% | - |
| 30.07.2025 | 20,85 | 21,05 | 20,85 | 21,05 | 1,57% | - |
| 29.07.2025 | 20,08 | 20,93 | 20,08 | 20,73 | 3,24% | - |
| 28.07.2025 | 18,60 | 20,63 | 18,60 | 20,08 | 1,39% | - |
| 25.07.2025 | 19,18 | 19,80 | 19,18 | 19,80 | 0,25% | - |
| 24.07.2025 | 19,18 | 19,75 | 19,18 | 19,75 | -1,25% | - |
| 23.07.2025 | 19,25 | 20,00 | 19,25 | 20,00 | 1,01% | - |
| 22.07.2025 | 19,25 | 20,05 | 19,23 | 19,80 | 0,38% | - |
| 21.07.2025 | 19,50 | 20,05 | 19,50 | 19,73 | -0,13% | - |
| 18.07.2025 | 22,38 | 22,38 | 19,43 | 19,75 | 0,00% | - |
| 17.07.2025 | 19,45 | 19,75 | 18,83 | 19,75 | 1,54% | 100,00 |
| 16.07.2025 | 18,80 | 19,45 | 18,58 | 19,45 | 0,52% | 40,00 |
| 15.07.2025 | 18,63 | 19,35 | 18,63 | 19,35 | 2,93% | 100,00 |
| 14.07.2025 | 18,23 | 18,80 | 18,23 | 18,80 | 0,00% | - |
| 11.07.2025 | 18,65 | 19,10 | 18,40 | 18,80 | -2,46% | - |
| 10.07.2025 | 19,23 | 19,70 | 18,80 | 19,28 | -0,26% | - |
| 09.07.2025 | 18,63 | 19,33 | 18,43 | 19,33 | 1,18% | - |
| 08.07.2025 | 18,40 | 19,10 | 18,30 | 19,10 | -0,78% | - |
| 07.07.2025 | 17,33 | 19,25 | 17,08 | 19,25 | 0,52% | - |
| 04.07.2025 | 15,35 | 19,15 | 15,35 | 19,15 | -0,52% | - |
| 03.07.2025 | 17,03 | 19,28 | 17,03 | 19,25 | -0,52% | - |
| 02.07.2025 | 16,78 | 19,35 | 16,78 | 19,35 | 0,52% | - |
| 01.07.2025 | 22,03 | 22,03 | 18,35 | 19,25 | -0,13% | - |
| 30.06.2025 | 20,03 | 21,80 | 18,93 | 19,28 | 0,26% | - |
| 27.06.2025 | 18,35 | 20,45 | 18,35 | 19,23 | -0,26% | - |
| 26.06.2025 | 17,95 | 19,28 | 17,95 | 19,28 | 1,05% | - |
| 25.06.2025 | 18,30 | 19,25 | 18,28 | 19,08 | -0,91% | - |
| 24.06.2025 | 18,95 | 19,60 | 18,00 | 19,25 | 1,58% | - |
| 23.06.2025 | 17,65 | 18,95 | 17,65 | 18,95 | 0,93% | - |
| 20.06.2025 | 17,75 | 18,88 | 17,75 | 18,78 | 0,13% | - |
| 19.06.2025 | 17,75 | 18,85 | 17,75 | 18,75 | -0,53% | - |
| 18.06.2025 | 17,70 | 19,35 | 17,70 | 18,85 | -0,53% | - |
| 17.06.2025 | 17,15 | 18,95 | 17,15 | 18,95 | 3,69% | - |
| 16.06.2025 | 18,38 | 18,50 | 18,28 | 18,28 | -0,54% | - |
| 13.06.2025 | 17,83 | 18,38 | 17,63 | 18,38 | 3,09% | 50,00 |
| 12.06.2025 | 18,78 | 18,88 | 17,25 | 17,83 | -5,06% | - |
| 11.06.2025 | 18,48 | 19,20 | 18,48 | 18,78 | 1,62% | - |
| 10.06.2025 | 18,35 | 18,60 | 18,35 | 18,48 | 0,68% | - |
| 09.06.2025 | 18,45 | 18,70 | 18,25 | 18,35 | -0,54% | - |
| 06.06.2025 | 18,58 | 18,58 | 18,13 | 18,45 | 0,54% | - |
| 05.06.2025 | 16,55 | 18,40 | 16,55 | 18,35 | 4,41% | - |
| 04.06.2025 | 16,30 | 17,85 | 16,30 | 17,58 | 1,30% | - |
| 03.06.2025 | 15,80 | 17,55 | 15,80 | 17,35 | 3,12% | - |
| 02.06.2025 | 16,45 | 16,83 | 15,70 | 16,83 | 2,28% | - |
| 30.05.2025 | 16,45 | 16,45 | 16,03 | 16,45 | 0,00% | - |
| 29.05.2025 | 15,60 | 16,60 | 15,60 | 16,45 | -0,75% | - |