13,150€
-1,13%
Echtzeit-Aktienkurs MARINOMED BIOTECH AG INH.
Bid:
Ask:
Aktienkurse zur MARINOMED BIOTECH AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 8,54 | 9,06 | 8,54 | 9,06 | 6,59% | 500,00 |
| 25.11.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 1,92% | - |
| 22.11.2024 | 8,34 | 8,34 | 8,34 | 8,34 | -7,95% | - |
| 20.11.2024 | 8,24 | 9,06 | 8,24 | 9,06 | 0,67% | 1.021,00 |
| 19.11.2024 | 8,50 | 9,00 | 8,50 | 9,00 | 6,13% | 829,00 |
| 18.11.2024 | 8,98 | 8,98 | 8,48 | 8,48 | -3,42% | 20,00 |
| 15.11.2024 | 8,78 | 8,78 | 8,78 | 8,78 | 11,70% | - |
| 14.11.2024 | 7,86 | 7,86 | 7,86 | 7,86 | -1,75% | - |
| 13.11.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 1,27% | - |
| 12.11.2024 | 7,90 | 7,90 | 7,90 | 7,90 | 0,77% | - |
| 11.11.2024 | 7,84 | 7,84 | 7,84 | 7,84 | -1,01% | - |
| 08.11.2024 | 7,92 | 7,92 | 7,92 | 7,92 | 5,32% | - |
| 07.11.2024 | 7,52 | 7,52 | 7,52 | 7,52 | 0,00% | - |
| 06.11.2024 | 7,52 | 7,52 | 7,52 | 7,52 | -2,84% | - |
| 05.11.2024 | 7,86 | 7,86 | 7,74 | 7,74 | -4,21% | 413,00 |