11,300€
0,44%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
07.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
06.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
03.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
02.01.2025 | 14,20 | 14,25 | 14,20 | 14,25 | -6,86% | 10,00 |
30.12.2024 | 14,35 | 15,30 | 14,35 | 15,30 | 6,99% | 67,00 |
27.12.2024 | 14,80 | 14,80 | 14,25 | 14,30 | -0,35% | 185,00 |
23.12.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,35% | - |
20.12.2024 | 14,45 | 14,45 | 14,30 | 14,30 | -3,70% | 10,00 |
19.12.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -3,57% | - |
18.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
17.12.2024 | 15,50 | 16,20 | 15,00 | 16,20 | -2,41% | 298,00 |
16.12.2024 | 15,20 | 16,65 | 15,20 | 16,60 | 4,73% | 441,00 |
13.12.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 3,59% | - |
12.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 7,75% | - |
11.12.2024 | 16,00 | 16,00 | 14,20 | 14,20 | 2,53% | 10,00 |
10.12.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -3,15% | - |
09.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 70,00 |
06.12.2024 | 12,15 | 13,90 | 12,15 | 13,90 | 25,23% | 50,00 |
05.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
04.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -12,25% | - |
03.12.2024 | 10,85 | 12,65 | 9,60 | 12,65 | 20,48% | 125,00 |
02.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,11% | - |
29.11.2024 | 11,50 | 11,50 | 10,95 | 10,95 | 4,29% | 130,00 |
28.11.2024 | 10,10 | 10,50 | 10,10 | 10,50 | 7,80% | 200,00 |
27.11.2024 | 8,72 | 9,74 | 8,72 | 9,74 | 7,51% | 225,00 |