12,350€
-5,36%
Echtzeit-Aktienkurs MARINOMED BIOTECH AG INH.
Bid:
Ask:
Aktienkurse zur MARINOMED BIOTECH AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,80 | 13,75 | 12,80 | 13,38 | 4,49% | - |
| 02.04.2025 | 13,05 | 14,03 | 11,58 | 12,80 | -7,41% | - |
| 01.04.2025 | 13,80 | 13,90 | 13,50 | 13,83 | 0,36% | - |
| 31.03.2025 | 13,00 | 13,90 | 12,90 | 13,78 | -0,90% | - |
| 28.03.2025 | 13,15 | 14,00 | 12,42 | 13,90 | -0,71% | - |
| 27.03.2025 | 13,10 | 14,03 | 12,21 | 14,00 | 0,90% | - |
| 26.03.2025 | 13,00 | 13,93 | 12,80 | 13,88 | 0,36% | - |
| 25.03.2025 | 13,20 | 14,08 | 12,19 | 13,83 | -0,18% | - |
| 24.03.2025 | 14,08 | 14,08 | 12,24 | 13,85 | 0,00% | - |
| 21.03.2025 | 14,18 | 14,18 | 12,24 | 13,85 | -2,29% | - |
| 20.03.2025 | 13,20 | 14,18 | 12,26 | 14,18 | 0,71% | - |
| 19.03.2025 | 13,20 | 14,08 | 12,26 | 14,08 | 1,62% | - |
| 18.03.2025 | 14,20 | 14,20 | 12,29 | 13,85 | -2,46% | - |
| 17.03.2025 | 13,85 | 14,23 | 13,80 | 14,20 | 0,89% | - |
| 14.03.2025 | 12,85 | 14,30 | 11,99 | 14,08 | 16,71% | - |
| 13.03.2025 | 12,75 | 13,63 | 12,06 | 12,06 | -11,97% | - |
| 12.03.2025 | 13,68 | 13,78 | 13,68 | 13,70 | 0,18% | - |
| 11.03.2025 | 13,68 | 13,78 | 13,68 | 13,68 | -0,36% | - |
| 10.03.2025 | 12,85 | 13,78 | 12,85 | 13,73 | 0,00% | - |
| 07.03.2025 | 13,68 | 13,75 | 12,95 | 13,73 | -0,90% | - |
| 06.03.2025 | 12,75 | 13,90 | 12,75 | 13,85 | 2,21% | - |
| 05.03.2025 | 12,60 | 13,60 | 12,60 | 13,55 | 0,56% | - |
| 04.03.2025 | 12,95 | 13,83 | 12,63 | 13,48 | -2,53% | - |
| 03.03.2025 | 13,70 | 13,93 | 13,70 | 13,83 | 0,91% | - |
| 28.02.2025 | 13,70 | 13,93 | 13,70 | 13,70 | -0,36% | - |
| 27.02.2025 | 12,80 | 13,93 | 12,80 | 13,75 | 0,73% | - |
| 26.02.2025 | 13,68 | 13,83 | 13,65 | 13,65 | -0,18% | - |
| 25.02.2025 | 12,75 | 13,80 | 12,75 | 13,68 | 1,48% | - |
| 24.02.2025 | 13,85 | 13,88 | 13,48 | 13,48 | -2,71% | - |
| 21.02.2025 | 13,00 | 14,05 | 13,00 | 13,85 | -0,89% | - |
| 20.02.2025 | 12,95 | 14,08 | 12,95 | 13,98 | 0,54% | - |
| 19.02.2025 | 12,60 | 13,90 | 12,60 | 13,90 | 1,83% | - |
| 18.02.2025 | 13,65 | 13,65 | 13,23 | 13,65 | 0,00% | - |
| 17.02.2025 | 12,95 | 13,78 | 12,95 | 13,65 | -1,27% | - |
| 14.02.2025 | 13,98 | 13,98 | 13,80 | 13,83 | -1,07% | - |
| 13.02.2025 | 12,95 | 13,98 | 12,95 | 13,98 | 0,54% | - |
| 12.02.2025 | 13,93 | 14,05 | 13,88 | 13,90 | -0,18% | - |
| 11.02.2025 | 12,55 | 13,93 | 12,55 | 13,93 | 1,83% | - |
| 10.02.2025 | 12,80 | 14,00 | 12,80 | 13,68 | -2,32% | - |
| 07.02.2025 | 13,93 | 14,00 | 13,00 | 14,00 | 0,54% | - |
| 06.02.2025 | 12,65 | 13,93 | 12,65 | 13,93 | 1,27% | - |
| 05.02.2025 | 12,65 | 13,75 | 12,53 | 13,75 | 0,73% | - |
| 04.02.2025 | 13,48 | 13,65 | 12,48 | 13,65 | 14,95% | - |
| 03.02.2025 | 13,90 | 13,90 | 11,81 | 11,88 | -14,57% | - |
| 31.01.2025 | 12,95 | 14,03 | 12,95 | 13,90 | 0,00% | - |
| 30.01.2025 | 13,95 | 13,95 | 13,80 | 13,90 | 0,00% | - |
| 29.01.2025 | 13,93 | 14,60 | 13,85 | 13,90 | -0,54% | - |
| 28.01.2025 | 13,20 | 14,20 | 13,20 | 13,98 | -1,41% | 73,00 |
| 27.01.2025 | 12,85 | 14,30 | 12,85 | 14,18 | 4,42% | - |
| 24.01.2025 | 12,90 | 14,40 | 12,90 | 13,58 | -3,55% | - |
| 23.01.2025 | 14,45 | 14,45 | 14,08 | 14,08 | -2,60% | - |
| 22.01.2025 | 14,88 | 14,88 | 14,43 | 14,45 | -2,86% | - |
| 21.01.2025 | 13,05 | 14,95 | 13,05 | 14,88 | 4,75% | - |
| 20.01.2025 | 14,73 | 14,73 | 13,95 | 14,20 | -1,73% | - |
| 17.01.2025 | 14,23 | 14,45 | 14,13 | 14,45 | 1,58% | - |
| 16.01.2025 | 14,05 | 14,30 | 14,05 | 14,23 | 1,25% | - |
| 15.01.2025 | 13,45 | 14,33 | 13,45 | 14,05 | 0,00% | - |
| 14.01.2025 | 13,78 | 14,88 | 13,78 | 14,05 | 2,00% | - |
| 13.01.2025 | 13,70 | 14,20 | 13,70 | 13,78 | 0,55% | 20,00 |
| 10.01.2025 | 12,65 | 14,20 | 12,65 | 13,70 | -2,14% | - |
| 09.01.2025 | 13,80 | 14,13 | 13,80 | 14,00 | 1,45% | - |
| 08.01.2025 | 14,60 | 14,85 | 12,15 | 13,80 | -6,60% | - |
| 07.01.2025 | 12,00 | 14,98 | 12,00 | 14,78 | 6,49% | - |
| 06.01.2025 | 14,28 | 14,28 | 12,69 | 13,88 | -2,80% | - |
| 03.01.2025 | 13,93 | 14,28 | 12,84 | 14,28 | 2,51% | - |
| 02.01.2025 | 14,45 | 14,93 | 12,56 | 13,93 | -5,91% | - |
| 30.12.2024 | 14,98 | 14,98 | 14,58 | 14,80 | -1,17% | - |
| 27.12.2024 | 15,18 | 15,18 | 14,45 | 14,98 | 4,90% | - |
| 23.12.2024 | 13,40 | 14,93 | 13,40 | 14,28 | -4,36% | - |
| 20.12.2024 | 15,10 | 15,10 | 14,00 | 14,93 | -1,16% | - |
| 19.12.2024 | 15,58 | 15,78 | 13,75 | 15,10 | -3,05% | - |
| 18.12.2024 | 15,48 | 15,70 | 15,48 | 15,58 | -5,61% | - |
| 17.12.2024 | 14,45 | 16,50 | 14,45 | 16,50 | 5,94% | - |
| 16.12.2024 | 14,45 | 15,95 | 14,45 | 15,58 | -1,27% | - |
| 13.12.2024 | 16,43 | 16,43 | 14,35 | 15,78 | -3,96% | - |
| 12.12.2024 | 15,90 | 16,43 | 15,43 | 16,43 | 3,30% | - |
| 11.12.2024 | 16,60 | 16,60 | 14,35 | 15,90 | 2,09% | - |
| 10.12.2024 | 14,48 | 15,85 | 12,48 | 15,58 | 7,60% | - |
| 09.12.2024 | 13,50 | 14,48 | 12,66 | 14,48 | 7,22% | - |
| 06.12.2024 | 12,73 | 14,18 | 11,78 | 13,50 | 6,09% | - |
| 05.12.2024 | 11,70 | 12,73 | 11,66 | 12,73 | 8,81% | - |
| 04.12.2024 | 9,74 | 11,70 | 9,74 | 11,70 | 0,00% | - |
| 03.12.2024 | 11,43 | 11,74 | 11,43 | 11,70 | 2,36% | - |
| 02.12.2024 | 9,68 | 11,43 | 9,68 | 11,43 | 3,02% | - |
| 29.11.2024 | 9,68 | 11,09 | 9,68 | 11,09 | 0,23% | - |
| 28.11.2024 | 9,84 | 15,44 | 9,84 | 11,07 | 5,03% | 200,00 |
| 27.11.2024 | 9,11 | 17,65 | 9,11 | 10,54 | 15,64% | - |
| 26.11.2024 | 9,00 | 9,26 | 8,82 | 9,11 | 1,22% | - |
| 25.11.2024 | 8,86 | 9,00 | 8,76 | 9,00 | 1,58% | - |
| 22.11.2024 | 8,71 | 8,98 | 8,71 | 8,86 | 1,72% | - |
| 21.11.2024 | 8,71 | 8,91 | 8,62 | 8,71 | 0,00% | - |
| 20.11.2024 | 8,61 | 8,92 | 8,61 | 8,71 | 1,16% | - |
| 19.11.2024 | 8,90 | 8,94 | 8,55 | 8,61 | -1,71% | - |
| 18.11.2024 | 9,35 | 9,35 | 8,54 | 8,76 | -6,31% | - |
| 15.11.2024 | 9,19 | 9,44 | 8,63 | 9,35 | 1,74% | - |
| 14.11.2024 | 8,27 | 9,19 | 8,10 | 9,19 | 11,12% | - |
| 13.11.2024 | 7,86 | 8,40 | 6,94 | 8,27 | -0,36% | - |
| 12.11.2024 | 7,93 | 8,36 | 7,93 | 8,30 | 4,67% | - |
| 11.11.2024 | 7,71 | 8,16 | 7,71 | 7,93 | 2,85% | - |
| 08.11.2024 | 6,80 | 8,07 | 6,80 | 7,71 | 0,39% | - |