7,540€
-13,13%
Echtzeit-Aktienkurs MARINOMED BIOTECH AG INH.
Bid:
Ask:
Aktienkurse zur MARINOMED BIOTECH AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 8,36 | 8,36 | 8,36 | 8,36 | 2,70% | - |
| 26.09.2024 | 8,32 | 8,32 | 8,14 | 8,14 | -7,71% | 10,00 |
| 25.09.2024 | 8,68 | 8,82 | 8,68 | 8,82 | 1,61% | 45,00 |
| 24.09.2024 | 8,68 | 8,68 | 8,68 | 8,68 | 11,00% | - |
| 23.09.2024 | 7,82 | 7,82 | 7,82 | 7,82 | -14,07% | - |
| 20.09.2024 | 8,80 | 9,96 | 8,44 | 9,10 | 8,08% | 340,00 |
| 19.09.2024 | 6,86 | 8,42 | 6,86 | 8,42 | 7,95% | - |
| 18.09.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 6,56% | - |
| 17.09.2024 | 7,32 | 7,32 | 7,32 | 7,32 | 3,68% | - |
| 16.09.2024 | 7,06 | 7,06 | 7,06 | 7,06 | 28,36% | - |
| 13.09.2024 | 5,50 | 5,50 | 5,50 | 5,50 | -1,79% | - |
| 12.09.2024 | 5,22 | 5,60 | 5,22 | 5,60 | 5,66% | 12,00 |
| 11.09.2024 | 5,30 | 5,30 | 5,30 | 5,30 | -7,02% | - |
| 10.09.2024 | 5,06 | 5,70 | 5,06 | 5,70 | 13,55% | 173,00 |
| 09.09.2024 | 5,02 | 5,02 | 5,02 | 5,02 | -8,73% | - |
| 06.09.2024 | 5,00 | 5,50 | 5,00 | 5,50 | 9,56% | 200,00 |
| 05.09.2024 | 5,02 | 5,02 | 5,02 | 5,02 | 0,00% | - |
| 04.09.2024 | 5,02 | 5,02 | 5,02 | 5,02 | 3,29% | - |
| 03.09.2024 | 4,86 | 4,86 | 4,86 | 4,86 | -0,82% | - |
| 02.09.2024 | 4,90 | 4,90 | 4,90 | 4,90 | -1,80% | - |
| 30.08.2024 | 4,99 | 4,99 | 4,99 | 4,99 | 0,00% | - |
| 29.08.2024 | 4,99 | 4,99 | 4,99 | 4,99 | 0,00% | - |
| 28.08.2024 | 4,99 | 4,99 | 4,99 | 4,99 | -4,41% | - |
| 27.08.2024 | 5,22 | 5,22 | 5,22 | 5,22 | 3,98% | - |
| 26.08.2024 | 5,00 | 5,02 | 5,00 | 5,02 | 23,95% | 160,00 |
| 23.08.2024 | 4,05 | 4,05 | 4,05 | 4,05 | 0,00% | - |
| 22.08.2024 | 3,63 | 4,05 | 3,63 | 4,05 | -5,81% | 22,00 |
| 21.08.2024 | 4,30 | 4,30 | 4,30 | 4,30 | 0,00% | - |
| 20.08.2024 | 4,06 | 4,30 | 4,06 | 4,30 | -2,27% | 40,00 |
| 19.08.2024 | 2,89 | 4,40 | 2,89 | 4,40 | 10,00% | - |
| 16.08.2024 | 2,75 | 4,00 | 2,60 | 4,00 | 42,86% | 907,00 |
| 15.08.2024 | 3,00 | 3,00 | 2,80 | 2,80 | -70,83% | 100,00 |
| 14.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 13.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |
| 12.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 09.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 2,06% | - |
| 08.08.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,62% | - |
| 07.08.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 5,79% | - |
| 06.08.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -6,80% | - |
| 05.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 02.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,42% | - |
| 01.08.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,00% | - |
| 31.07.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -3,33% | - |
| 30.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,39% | 20,00 |
| 29.07.2024 | 9,80 | 10,45 | 9,80 | 10,45 | 6,63% | 27,00 |
| 26.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 25.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 24.07.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -4,63% | 5,00 |
| 23.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 22.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 7,77% | - |
| 19.07.2024 | 11,30 | 11,30 | 10,30 | 10,30 | -12,71% | 20,00 |
| 18.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 17.07.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -2,51% | - |
| 16.07.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 15.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 12.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 11.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | - |
| 10.07.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -5,86% | - |
| 09.07.2024 | 12,20 | 12,80 | 12,20 | 12,80 | 5,35% | 300,00 |
| 08.07.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 05.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 04.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 03.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 02.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 01.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 10,00 |
| 27.06.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 26.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 25.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 24.06.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 21.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 20.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 19.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 18.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 14.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 150,00 |
| 13.06.2024 | 12,75 | 13,10 | 12,75 | 13,10 | 1,55% | 200,00 |
| 12.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | - |
| 11.06.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 10.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 07.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 06.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 05.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 04.06.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 03.06.2024 | 14,05 | 14,05 | 13,40 | 13,40 | -8,53% | 10,00 |
| 31.05.2024 | 13,95 | 14,65 | 13,95 | 14,65 | 4,27% | 50,00 |
| 30.05.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,71% | - |
| 29.05.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 28.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 27.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 24.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -5,05% | - |
| 23.05.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,00% | - |
| 22.05.2024 | 15,50 | 15,50 | 15,00 | 15,00 | -6,54% | 80,00 |
| 21.05.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | - |
| 20.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 17.05.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 16.05.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 15.05.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 14.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 13.05.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |