16,550€
1,53%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,53% | - |
| 04.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 03.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 29.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 6,85% | - |
| 28.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 8,96% | - |
| 23.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 8,50% | - |
| 22.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -7,49% | - |
| 21.05.2025 | 11,70 | 13,35 | 11,70 | 13,35 | 14,59% | 150,00 |
| 20.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -2,10% | - |
| 19.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 16.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,15% | - |
| 15.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,64% | - |
| 14.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,99% | - |
| 13.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 12.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,43% | - |
| 09.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 08.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 07.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 06.05.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,87% | - |
| 05.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 02.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 30.04.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 29.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 25.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 24.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | - |
| 23.04.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 22.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,16% | - |
| 17.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 16.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 15.04.2025 | 12,40 | 12,40 | 11,95 | 11,95 | -3,24% | 10,00 |
| 14.04.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -5,00% | - |
| 11.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 10.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 09.04.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 2,80% | - |
| 08.04.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 55,00 |
| 07.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | - |
| 04.04.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | - |
| 03.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,63% | - |
| 02.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 01.04.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 31.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 28.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 27.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 26.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 25.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 21.03.2025 | 13,20 | 13,45 | 13,20 | 13,45 | 0,00% | 25,00 |
| 20.03.2025 | 13,50 | 13,50 | 13,45 | 13,45 | -0,37% | 41,00 |
| 19.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 18.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 17.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 3,44% | - |
| 14.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 13.03.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 12.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | - |
| 10.03.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | - |
| 07.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 06.03.2025 | 13,05 | 13,20 | 13,05 | 13,20 | 3,12% | 2,00 |
| 05.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 04.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 03.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 28.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 27.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 26.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 25.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 24.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -8,28% | - |
| 21.02.2025 | 13,40 | 14,50 | 13,40 | 14,50 | 9,02% | 150,00 |
| 20.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 19.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 18.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 17.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 14.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
| 13.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 12.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,91% | - |
| 11.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 10.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | 35,00 |
| 07.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 06.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -6,69% | - |
| 05.02.2025 | 13,05 | 14,20 | 13,05 | 14,20 | 9,65% | 1.000,00 |
| 04.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 03.02.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -3,75% | - |
| 31.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,91% | - |
| 30.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 29.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 28.01.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 3,83% | - |
| 27.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -8,42% | - |
| 24.01.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -2,40% | - |
| 23.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 22.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 5,88% | - |
| 21.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 17.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,86% | - |
| 16.01.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 15.01.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | - |
| 14.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 13.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -7,75% | - |
| 10.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 500,00 |
| 09.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 08.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |