11,050€
9,41%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 10,53 | 11,05 | 10,53 | 11,05 | 13,92% | - |
| 01.06.2026 | 9,65 | 9,85 | 9,55 | 9,70 | -1,02% | - |
| 29.05.2026 | 9,85 | 9,88 | 9,70 | 9,80 | -0,25% | - |
| 28.05.2026 | 10,00 | 12,13 | 9,68 | 9,83 | -2,00% | - |
| 27.05.2026 | 9,43 | 10,45 | 9,43 | 10,03 | 6,93% | - |
| 26.05.2026 | 9,43 | 9,55 | 9,38 | 9,38 | -0,79% | 12.500,00 |
| 25.05.2026 | 9,50 | 9,50 | 9,45 | 9,45 | -0,53% | 7.800,00 |
| 22.05.2026 | 9,70 | 9,85 | 9,45 | 9,50 | -2,06% | - |
| 21.05.2026 | 9,70 | 9,95 | 9,45 | 9,70 | 0,00% | 18.500,00 |
| 20.05.2026 | 9,90 | 9,90 | 9,35 | 9,70 | 1,04% | - |
| 18.05.2026 | 9,83 | 10,05 | 9,48 | 9,60 | -2,29% | - |
| 15.05.2026 | 9,90 | 9,93 | 9,58 | 9,83 | -0,76% | - |
| 14.05.2026 | 9,90 | 9,90 | 9,83 | 9,90 | 0,00% | - |
| 13.05.2026 | 9,93 | 10,25 | 9,78 | 9,90 | 0,00% | - |
| 12.05.2026 | 9,95 | 10,45 | 9,80 | 9,90 | -0,75% | - |
| 11.05.2026 | 10,35 | 10,85 | 9,68 | 9,98 | -4,55% | 6.800,00 |
| 08.05.2026 | 10,90 | 10,90 | 10,25 | 10,45 | -4,13% | - |
| 07.05.2026 | 10,50 | 11,45 | 10,50 | 10,90 | 3,81% | - |
| 06.05.2026 | 9,45 | 11,40 | 9,33 | 10,50 | 12,30% | - |
| 05.05.2026 | 11,30 | 11,30 | 7,00 | 9,35 | -17,62% | 420,00 |
| 04.05.2026 | 12,70 | 12,90 | 10,90 | 11,35 | -11,33% | - |
| 30.04.2026 | 12,95 | 13,05 | 12,65 | 12,80 | -1,16% | - |
| 29.04.2026 | 13,50 | 13,50 | 12,80 | 12,95 | -4,07% | - |
| 28.04.2026 | 13,05 | 13,75 | 12,95 | 13,50 | 0,00% | - |
| 27.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.04.2026 | 13,50 | 13,55 | 13,15 | 13,50 | 0,00% | - |
| 23.04.2026 | 13,60 | 13,80 | 13,50 | 13,50 | -0,74% | - |
| 22.04.2026 | 13,70 | 13,80 | 13,45 | 13,60 | -0,73% | 5.100,00 |
| 21.04.2026 | 13,90 | 14,10 | 13,55 | 13,70 | -1,44% | - |
| 20.04.2026 | 13,65 | 13,90 | 13,65 | 13,90 | 1,46% | - |
| 17.04.2026 | 13,90 | 13,90 | 13,55 | 13,70 | 0,00% | - |
| 16.04.2026 | 13,90 | 13,90 | 13,65 | 13,70 | -0,72% | - |
| 15.04.2026 | 13,50 | 13,80 | 13,45 | 13,80 | -2,82% | - |
| 14.04.2026 | 13,60 | 14,20 | 13,35 | 14,20 | 4,41% | - |
| 13.04.2026 | 13,05 | 13,60 | 12,50 | 13,60 | 3,82% | 192,00 |
| 10.04.2026 | 13,40 | 13,65 | 12,95 | 13,10 | -2,24% | 1.260,00 |
| 09.04.2026 | 13,80 | 13,85 | 13,15 | 13,40 | -2,90% | - |
| 08.04.2026 | 14,30 | 14,30 | 13,10 | 13,80 | -0,72% | - |
| 07.04.2026 | 14,20 | 14,20 | 13,20 | 13,90 | -1,77% | - |
| 02.04.2026 | 14,20 | 14,23 | 13,85 | 14,15 | -0,35% | - |
| 01.04.2026 | 14,30 | 14,35 | 13,88 | 14,20 | -0,87% | 10.080,00 |
| 31.03.2026 | 14,55 | 14,55 | 13,95 | 14,33 | -1,72% | - |
| 30.03.2026 | 14,03 | 14,58 | 14,00 | 14,58 | 4,11% | - |
| 27.03.2026 | 13,90 | 14,08 | 13,78 | 14,00 | 0,72% | - |
| 26.03.2026 | 13,48 | 13,90 | 12,78 | 13,90 | 1,83% | - |
| 25.03.2026 | 13,58 | 13,75 | 13,00 | 13,65 | -0,73% | 1.000,00 |
| 24.03.2026 | 13,65 | 16,10 | 13,33 | 13,75 | 0,73% | - |
| 23.03.2026 | 14,80 | 15,00 | 12,75 | 13,65 | -7,77% | - |
| 20.03.2026 | 16,45 | 16,53 | 14,68 | 14,80 | -10,30% | - |
| 19.03.2026 | 16,95 | 17,18 | 16,25 | 16,50 | -2,65% | 12,00 |
| 18.03.2026 | 16,90 | 17,00 | 16,83 | 16,95 | 0,30% | - |
| 17.03.2026 | 17,40 | 17,63 | 16,83 | 16,90 | -2,87% | - |
| 16.03.2026 | 17,20 | 17,40 | 17,05 | 17,40 | 1,16% | - |
| 13.03.2026 | 17,53 | 17,63 | 17,03 | 17,20 | -1,85% | - |
| 12.03.2026 | 17,20 | 17,65 | 16,05 | 17,53 | 2,04% | - |
| 11.03.2026 | 16,80 | 17,55 | 15,63 | 17,18 | 2,54% | - |
| 10.03.2026 | 16,70 | 16,98 | 16,70 | 16,75 | -0,45% | - |
| 09.03.2026 | 16,83 | 16,83 | 16,05 | 16,83 | 0,15% | - |
| 06.03.2026 | 16,75 | 16,83 | 16,05 | 16,80 | 3,38% | - |
| 05.03.2026 | 15,55 | 17,05 | 15,55 | 16,25 | 5,52% | - |
| 04.03.2026 | 16,00 | 16,58 | 15,15 | 15,40 | -3,75% | - |
| 03.03.2026 | 17,30 | 17,38 | 15,50 | 16,00 | -7,51% | - |
| 02.03.2026 | 17,40 | 17,40 | 16,25 | 17,30 | -1,14% | - |
| 27.02.2026 | 18,08 | 18,33 | 17,33 | 17,50 | -1,82% | - |
| 26.02.2026 | 17,93 | 18,35 | 17,65 | 17,83 | 0,42% | - |
| 25.02.2026 | 17,83 | 18,35 | 17,60 | 17,75 | 0,28% | - |
| 24.02.2026 | 17,60 | 18,38 | 17,48 | 17,70 | 0,71% | - |
| 23.02.2026 | 17,60 | 17,75 | 17,48 | 17,58 | 0,00% | - |
| 20.02.2026 | 17,48 | 17,85 | 17,48 | 17,58 | 0,00% | - |
| 19.02.2026 | 17,48 | 17,90 | 17,48 | 17,58 | 0,00% | - |
| 18.02.2026 | 17,55 | 17,78 | 17,43 | 17,58 | 0,72% | - |
| 17.02.2026 | 17,58 | 17,60 | 17,45 | 17,45 | -0,57% | - |
| 16.02.2026 | 17,35 | 17,75 | 17,20 | 17,55 | 0,86% | - |
| 13.02.2026 | 17,35 | 17,40 | 17,35 | 17,40 | 2,96% | - |
| 12.02.2026 | 17,48 | 17,50 | 16,90 | 16,90 | -3,29% | - |
| 11.02.2026 | 17,38 | 17,90 | 17,38 | 17,48 | 0,72% | - |
| 10.02.2026 | 17,35 | 17,43 | 17,33 | 17,35 | 0,29% | - |
| 09.02.2026 | 17,53 | 17,70 | 17,05 | 17,30 | -1,28% | - |
| 06.02.2026 | 17,75 | 17,88 | 17,53 | 17,53 | 0,00% | - |
| 05.02.2026 | 17,58 | 17,83 | 17,53 | 17,53 | -0,99% | - |
| 04.02.2026 | 17,75 | 17,95 | 17,55 | 17,70 | 2,31% | - |
| 03.02.2026 | 17,93 | 18,00 | 17,30 | 17,30 | -2,54% | - |
| 02.02.2026 | 18,38 | 18,80 | 17,28 | 17,75 | -1,11% | 750,00 |
| 30.01.2026 | 17,83 | 18,05 | 17,80 | 17,95 | 0,42% | - |
| 29.01.2026 | 18,15 | 18,15 | 17,88 | 17,88 | -0,28% | - |
| 28.01.2026 | 18,15 | 18,55 | 17,88 | 17,93 | 0,28% | - |
| 27.01.2026 | 18,20 | 18,30 | 17,88 | 17,88 | -2,99% | - |
| 26.01.2026 | 18,60 | 18,68 | 18,00 | 18,43 | 2,08% | - |
| 23.01.2026 | 18,50 | 18,70 | 18,03 | 18,05 | -2,43% | - |
| 22.01.2026 | 18,50 | 18,58 | 18,40 | 18,50 | 0,00% | - |
| 21.01.2026 | 18,50 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 20.01.2026 | 18,75 | 18,75 | 18,30 | 18,50 | -1,33% | - |
| 19.01.2026 | 18,40 | 19,00 | 17,70 | 18,75 | 1,35% | - |
| 16.01.2026 | 18,35 | 18,50 | 18,30 | 18,50 | -0,40% | - |
| 15.01.2026 | 18,48 | 18,58 | 18,45 | 18,58 | 0,95% | - |
| 14.01.2026 | 18,40 | 18,48 | 18,13 | 18,40 | 0,00% | 32,00 |
| 13.01.2026 | 18,45 | 18,73 | 18,40 | 18,40 | -0,27% | - |
| 12.01.2026 | 18,40 | 18,73 | 17,68 | 18,45 | -0,54% | - |
| 09.01.2026 | 18,75 | 18,85 | 18,40 | 18,55 | -1,33% | - |
| 08.01.2026 | 18,90 | 19,25 | 18,73 | 18,80 | 0,27% | - |