18,500€
1,65%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -4,65% | - |
| 30.09.2025 | 18,30 | 19,35 | 18,30 | 19,35 | 5,16% | 30,00 |
| 29.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -7,30% | - |
| 26.09.2025 | 18,60 | 19,85 | 18,60 | 19,85 | 7,01% | 200,00 |
| 25.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -6,31% | - |
| 24.09.2025 | 19,80 | 20,00 | 19,80 | 19,80 | 6,74% | 513,00 |
| 23.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,64% | - |
| 22.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -6,17% | - |
| 19.09.2025 | 18,30 | 19,45 | 18,30 | 19,45 | 2,10% | 100,00 |
| 18.09.2025 | 18,40 | 19,05 | 18,40 | 19,05 | -3,05% | 150,00 |
| 17.09.2025 | 18,05 | 19,65 | 18,05 | 19,65 | 5,08% | 649,00 |
| 16.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 15.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 12.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,90% | - |
| 11.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -3,75% | 250,00 |
| 10.09.2025 | 18,25 | 20,00 | 18,25 | 20,00 | 9,89% | 40,00 |
| 09.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 08.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 05.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | - |
| 04.09.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -7,75% | - |
| 03.09.2025 | 18,75 | 20,00 | 18,75 | 20,00 | 0,50% | 135,00 |
| 02.09.2025 | 19,20 | 19,95 | 19,20 | 19,90 | 0,76% | 664,00 |
| 01.09.2025 | 18,75 | 19,75 | 18,75 | 19,75 | 6,18% | 100,00 |
| 29.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | - |
| 28.08.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -5,90% | - |
| 27.08.2025 | 18,35 | 19,50 | 18,35 | 19,50 | 6,56% | 26,00 |
| 26.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -6,63% | - |
| 25.08.2025 | 18,35 | 19,60 | 18,35 | 19,60 | -0,76% | 25,00 |
| 22.08.2025 | 18,30 | 19,75 | 18,30 | 19,75 | -1,13% | 100,00 |
| 21.08.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,11% | - |
| 20.08.2025 | 19,20 | 20,20 | 19,20 | 20,20 | 2,80% | 200,00 |
| 19.08.2025 | 18,05 | 19,65 | 18,05 | 19,65 | 7,97% | 120,00 |
| 18.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 15.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 50,00 |
| 14.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 250,00 |
| 13.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 12.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 250,00 |
| 08.08.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 07.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 06.08.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,05% | - |
| 05.08.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -3,54% | - |
| 04.08.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 2,07% | - |
| 01.08.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -5,15% | - |
| 31.07.2025 | 19,90 | 21,10 | 19,90 | 20,40 | -3,32% | 260,00 |
| 30.07.2025 | 19,35 | 21,10 | 19,35 | 21,10 | 10,76% | 250,00 |
| 29.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 2,97% | - |
| 28.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -7,50% | - |
| 24.07.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -0,50% | 10,00 |
| 23.07.2025 | 18,50 | 20,10 | 18,50 | 20,10 | 3,08% | 680,00 |
| 22.07.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 2,09% | 130,00 |
| 21.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 18.07.2025 | 19,10 | 20,00 | 19,10 | 20,00 | -5,21% | 125,00 |
| 17.07.2025 | 18,45 | 21,10 | 18,45 | 21,10 | 7,11% | 263,00 |
| 16.07.2025 | 18,25 | 19,70 | 18,25 | 19,70 | 11,93% | 150,00 |
| 15.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 14.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,95% | - |
| 11.07.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,83% | - |
| 10.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 09.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 08.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 07.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 04.07.2025 | 17,85 | 18,50 | 17,85 | 18,50 | 2,21% | 100,00 |
| 03.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | - |
| 02.07.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -5,28% | - |
| 01.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -6,65% | - |
| 30.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 10,93% | 10,00 |
| 27.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,52% | - |
| 26.06.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -2,19% | - |
| 25.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -5,44% | - |
| 24.06.2025 | 17,85 | 19,30 | 17,85 | 19,30 | 0,00% | 50,00 |
| 23.06.2025 | 17,55 | 19,30 | 17,55 | 19,30 | 9,35% | 100,00 |
| 20.06.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 19.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 18.06.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -5,61% | - |
| 17.06.2025 | 17,10 | 18,70 | 17,10 | 18,70 | 8,41% | 1.077,00 |
| 16.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 4,23% | - |
| 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% | - |