19,250€
7,24%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 22,03 | 22,03 | 19,25 | 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% | - |
| 28.05.2025 | 14,60 | 16,80 | 14,60 | 16,58 | 6,94% | - |
| 27.05.2025 | 15,35 | 15,50 | 15,35 | 15,50 | 0,98% | - |
| 26.05.2025 | 14,38 | 15,38 | 14,38 | 15,35 | 6,78% | - |
| 23.05.2025 | 14,00 | 15,15 | 13,98 | 14,38 | 2,68% | 300,00 |
| 22.05.2025 | 12,90 | 14,43 | 12,90 | 14,00 | 8,11% | - |
| 21.05.2025 | 12,28 | 13,48 | 12,28 | 12,95 | 5,50% | - |
| 20.05.2025 | 11,50 | 12,30 | 11,50 | 12,28 | 0,41% | - |
| 19.05.2025 | 12,45 | 12,48 | 12,20 | 12,23 | -1,81% | - |
| 16.05.2025 | 11,70 | 12,98 | 11,70 | 12,45 | -0,20% | - |
| 15.05.2025 | 11,45 | 12,53 | 11,45 | 12,48 | 2,25% | - |
| 14.05.2025 | 11,15 | 12,20 | 11,15 | 12,20 | 2,31% | - |
| 13.05.2025 | 11,50 | 12,28 | 11,41 | 11,93 | -2,85% | - |
| 12.05.2025 | 11,35 | 12,28 | 11,35 | 12,28 | 1,45% | - |
| 09.05.2025 | 12,03 | 12,15 | 11,36 | 12,10 | 2,54% | - |
| 08.05.2025 | 11,25 | 12,28 | 11,25 | 11,80 | -1,87% | - |
| 07.05.2025 | 11,20 | 12,03 | 11,13 | 12,03 | 1,26% | - |
| 06.05.2025 | 11,35 | 12,10 | 11,08 | 11,88 | -1,86% | - |
| 05.05.2025 | 11,20 | 12,20 | 11,20 | 12,10 | 0,41% | - |
| 02.05.2025 | 11,93 | 12,13 | 11,80 | 12,05 | 1,05% | - |
| 30.04.2025 | 12,05 | 12,05 | 11,93 | 11,93 | -1,65% | - |
| 29.04.2025 | 11,50 | 12,28 | 11,50 | 12,13 | -1,22% | - |
| 28.04.2025 | 11,50 | 12,28 | 11,50 | 12,28 | 0,20% | - |
| 25.04.2025 | 12,18 | 12,30 | 11,95 | 12,25 | 0,82% | - |
| 24.04.2025 | 11,30 | 12,28 | 11,30 | 12,15 | 0,62% | - |
| 23.04.2025 | 11,15 | 12,13 | 11,15 | 12,08 | 1,90% | - |
| 22.04.2025 | 11,20 | 12,13 | 11,20 | 11,85 | 0,00% | - |
| 17.04.2025 | 11,35 | 12,18 | 10,84 | 11,85 | -2,47% | - |
| 16.04.2025 | 12,48 | 12,48 | 11,39 | 12,15 | -2,61% | - |
| 15.04.2025 | 12,93 | 13,05 | 11,10 | 12,48 | -2,73% | - |
| 14.04.2025 | 12,05 | 13,15 | 12,05 | 12,83 | -0,77% | - |
| 11.04.2025 | 13,58 | 13,58 | 12,85 | 12,93 | -4,44% | - |
| 10.04.2025 | 13,88 | 13,88 | 13,35 | 13,53 | 2,27% | - |
| 09.04.2025 | 13,40 | 13,83 | 13,20 | 13,23 | 0,57% | - |
| 08.04.2025 | 13,00 | 13,43 | 13,00 | 13,15 | 0,19% | - |
| 07.04.2025 | 13,33 | 13,45 | 13,03 | 13,13 | -0,76% | - |
| 04.04.2025 | 13,30 | 13,58 | 13,23 | 13,23 | -1,12% | - |
| 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% | - |