16,725€
0,15%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 16,70 | 16,93 | 16,65 | 16,73 | 0,15% | - |
| 08.05.2024 | 17,15 | 17,30 | 16,65 | 16,70 | -2,62% | - |
| 07.05.2024 | 16,83 | 17,18 | 16,83 | 17,15 | 1,93% | - |
| 06.05.2024 | 16,95 | 16,98 | 16,38 | 16,83 | -0,74% | - |
| 03.05.2024 | 16,73 | 17,00 | 16,45 | 16,95 | 1,35% | - |
| 02.05.2024 | 16,85 | 16,88 | 16,33 | 16,73 | -0,59% | - |
| 30.04.2024 | 16,60 | 17,33 | 16,20 | 16,83 | 1,36% | - |
| 29.04.2024 | 17,45 | 17,50 | 16,60 | 16,60 | -4,73% | - |
| 26.04.2024 | 17,70 | 17,98 | 17,03 | 17,43 | -1,97% | - |
| 25.04.2024 | 17,83 | 18,08 | 17,65 | 17,78 | -0,42% | - |
| 24.04.2024 | 18,50 | 18,55 | 17,40 | 17,85 | -3,64% | - |
| 23.04.2024 | 18,70 | 19,15 | 18,08 | 18,53 | -1,07% | - |
| 22.04.2024 | 19,18 | 19,70 | 18,60 | 18,73 | -2,35% | - |
| 19.04.2024 | 19,25 | 19,70 | 19,13 | 19,18 | -1,03% | - |
| 18.04.2024 | 19,13 | 19,90 | 19,05 | 19,38 | 1,44% | 17,00 |
| 17.04.2024 | 19,30 | 19,50 | 19,05 | 19,10 | -1,04% | - |
| 16.04.2024 | 19,73 | 19,73 | 18,73 | 19,30 | -2,03% | 20,00 |
| 15.04.2024 | 19,83 | 19,85 | 19,70 | 19,70 | -0,25% | 10,00 |
| 12.04.2024 | 19,90 | 20,13 | 19,68 | 19,75 | -0,75% | - |
| 11.04.2024 | 19,80 | 19,98 | 19,80 | 19,90 | 0,63% | - |
| 10.04.2024 | 20,45 | 20,50 | 19,75 | 19,78 | -3,30% | 100,00 |
| 09.04.2024 | 20,00 | 20,45 | 19,93 | 20,45 | 2,25% | - |
| 08.04.2024 | 20,55 | 20,75 | 19,30 | 20,00 | -2,68% | - |
| 05.04.2024 | 21,50 | 21,55 | 20,40 | 20,55 | -4,20% | - |
| 04.04.2024 | 21,30 | 21,55 | 21,15 | 21,45 | 0,70% | 187,00 |
| 03.04.2024 | 21,65 | 21,70 | 21,25 | 21,30 | -1,62% | - |
| 02.04.2024 | 21,90 | 21,90 | 21,45 | 21,65 | -1,14% | - |
| 28.03.2024 | 21,35 | 22,15 | 20,95 | 21,90 | 2,34% | 197,00 |
| 27.03.2024 | 20,40 | 21,40 | 20,28 | 21,40 | 4,90% | - |
| 26.03.2024 | 19,78 | 20,45 | 19,58 | 20,40 | 2,90% | - |
| 25.03.2024 | 19,75 | 19,93 | 19,73 | 19,83 | 0,38% | - |
| 22.03.2024 | 19,75 | 20,00 | 19,63 | 19,75 | 0,00% | 3,00 |
| 21.03.2024 | 20,40 | 20,40 | 19,70 | 19,75 | -2,83% | - |
| 20.03.2024 | 19,93 | 20,33 | 19,70 | 20,33 | 1,88% | - |
| 19.03.2024 | 20,28 | 20,28 | 19,75 | 19,95 | -1,60% | 250,00 |
| 18.03.2024 | 20,38 | 20,38 | 20,05 | 20,28 | -0,37% | - |
| 15.03.2024 | 21,05 | 21,30 | 20,03 | 20,35 | -3,33% | - |
| 14.03.2024 | 21,25 | 21,40 | 20,85 | 21,05 | -0,94% | - |
| 13.03.2024 | 21,40 | 21,40 | 21,05 | 21,25 | -0,70% | - |
| 12.03.2024 | 21,40 | 21,95 | 21,20 | 21,40 | 0,00% | 2,00 |
| 11.03.2024 | 21,40 | 21,65 | 21,20 | 21,40 | -0,23% | - |
| 08.03.2024 | 22,50 | 22,55 | 21,40 | 21,45 | -4,67% | - |
| 07.03.2024 | 22,45 | 22,55 | 22,30 | 22,50 | 0,22% | - |
| 06.03.2024 | 22,75 | 22,85 | 22,25 | 22,45 | -1,32% | 14,00 |
| 05.03.2024 | 22,75 | 22,95 | 22,65 | 22,75 | 0,00% | - |
| 04.03.2024 | 23,00 | 23,15 | 22,60 | 22,75 | -1,09% | 115,00 |
| 01.03.2024 | 22,75 | 23,00 | 22,75 | 23,00 | 1,10% | 110,00 |
| 29.02.2024 | 22,55 | 23,05 | 22,55 | 22,75 | 1,11% | 10,00 |
| 28.02.2024 | 22,95 | 23,15 | 22,40 | 22,50 | -1,96% | - |
| 27.02.2024 | 23,10 | 23,20 | 22,70 | 22,95 | -1,08% | 2,00 |
| 26.02.2024 | 23,25 | 23,25 | 22,75 | 23,20 | -0,22% | - |
| 23.02.2024 | 23,25 | 23,35 | 22,55 | 23,25 | 0,00% | 250,00 |
| 22.02.2024 | 24,00 | 24,15 | 22,20 | 23,25 | -2,92% | - |
| 21.02.2024 | 23,85 | 24,30 | 23,75 | 23,95 | 0,42% | 5,00 |
| 20.02.2024 | 24,75 | 24,95 | 23,70 | 23,85 | -3,64% | 60,00 |
| 19.02.2024 | 25,25 | 25,40 | 24,45 | 24,75 | -1,79% | - |
| 16.02.2024 | 24,25 | 25,40 | 24,15 | 25,20 | 3,92% | 15,00 |
| 15.02.2024 | 24,10 | 24,30 | 23,95 | 24,25 | 0,62% | 70,00 |
| 14.02.2024 | 24,50 | 24,60 | 23,90 | 24,10 | -1,63% | 100,00 |
| 13.02.2024 | 24,15 | 24,60 | 23,45 | 24,50 | 1,24% | 16,00 |
| 12.02.2024 | 24,30 | 24,70 | 24,15 | 24,20 | -0,41% | 9,00 |
| 09.02.2024 | 24,80 | 24,95 | 24,15 | 24,30 | -2,02% | - |
| 08.02.2024 | 25,45 | 25,45 | 24,60 | 24,80 | -2,55% | 25,00 |
| 07.02.2024 | 25,50 | 25,55 | 25,25 | 25,45 | 0,00% | - |
| 06.02.2024 | 25,50 | 25,60 | 25,25 | 25,45 | -0,20% | - |
| 05.02.2024 | 25,15 | 25,55 | 25,15 | 25,50 | 1,19% | - |
| 02.02.2024 | 27,15 | 27,15 | 25,15 | 25,20 | -7,01% | - |
| 01.02.2024 | 27,25 | 27,35 | 26,80 | 27,10 | -0,37% | - |
| 31.01.2024 | 27,90 | 27,95 | 27,20 | 27,20 | -2,51% | 70,00 |
| 30.01.2024 | 29,30 | 29,30 | 27,75 | 27,90 | -4,62% | - |
| 29.01.2024 | 29,10 | 29,70 | 29,10 | 29,25 | 0,34% | 5,00 |
| 26.01.2024 | 29,15 | 29,25 | 28,90 | 29,15 | 0,00% | - |
| 25.01.2024 | 29,20 | 29,65 | 28,95 | 29,15 | -0,34% | - |
| 24.01.2024 | 29,35 | 29,55 | 29,05 | 29,25 | -0,34% | 130,00 |
| 23.01.2024 | 29,90 | 31,00 | 28,95 | 29,35 | -1,84% | - |
| 22.01.2024 | 30,15 | 30,30 | 29,80 | 29,90 | -0,83% | - |
| 19.01.2024 | 30,00 | 30,65 | 29,20 | 30,15 | 0,50% | - |
| 18.01.2024 | 29,80 | 30,35 | 29,75 | 30,00 | 0,67% | - |
| 17.01.2024 | 30,30 | 31,20 | 29,20 | 29,80 | -1,65% | - |
| 16.01.2024 | 30,50 | 30,65 | 30,25 | 30,30 | -0,66% | - |
| 15.01.2024 | 31,20 | 31,20 | 30,35 | 30,50 | -1,61% | 25,00 |
| 12.01.2024 | 31,15 | 31,45 | 30,70 | 31,00 | -0,32% | - |
| 11.01.2024 | 30,90 | 31,20 | 30,85 | 31,10 | 0,81% | - |
| 10.01.2024 | 31,00 | 31,85 | 30,70 | 30,85 | -0,48% | 128,00 |
| 09.01.2024 | 31,05 | 31,45 | 30,55 | 31,00 | -0,16% | - |
| 08.01.2024 | 30,65 | 31,05 | 30,15 | 31,05 | 0,98% | - |
| 05.01.2024 | 30,65 | 30,80 | 30,40 | 30,75 | 0,00% | - |
| 04.01.2024 | 30,45 | 30,80 | 30,40 | 30,75 | 0,99% | 5,00 |
| 03.01.2024 | 29,60 | 30,50 | 29,60 | 30,45 | 2,87% | 3,00 |
| 02.01.2024 | 29,80 | 29,85 | 29,40 | 29,60 | -0,67% | 100,00 |
| 29.12.2023 | 30,60 | 31,00 | 29,75 | 29,80 | -2,61% | - |
| 28.12.2023 | 31,30 | 31,30 | 29,65 | 30,60 | -2,08% | - |
| 27.12.2023 | 31,20 | 31,50 | 31,10 | 31,25 | 0,48% | 128,00 |
| 22.12.2023 | 31,30 | 31,95 | 30,80 | 31,10 | -0,64% | - |
| 21.12.2023 | 30,55 | 31,80 | 30,55 | 31,30 | 2,29% | - |
| 20.12.2023 | 31,85 | 31,85 | 30,55 | 30,60 | -3,92% | 75,00 |
| 19.12.2023 | 31,30 | 31,85 | 31,20 | 31,85 | 1,92% | 400,00 |
| 18.12.2023 | 32,20 | 33,20 | 30,70 | 31,25 | -2,80% | 101,00 |
| 15.12.2023 | 32,35 | 32,55 | 31,80 | 32,15 | -0,31% | - |
| 14.12.2023 | 31,80 | 32,30 | 31,80 | 32,25 | 1,42% | - |