16,850€
Echtzeit-Aktienkurs MorphoSys AG (ADRs)
Bid:
Ask:
Aktienkurse zur MorphoSys AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 16,85 | 16,85 | 16,65 | 16,85 | 0,00% | - |
| 10.05.2024 | 16,95 | 16,95 | 16,30 | 16,85 | 0,00% | - |
| 09.05.2024 | 16,75 | 16,85 | 16,60 | 16,85 | 0,60% | - |
| 08.05.2024 | 16,60 | 16,75 | 16,60 | 16,75 | 0,30% | - |
| 07.05.2024 | 16,65 | 16,75 | 16,60 | 16,70 | 0,00% | - |
| 06.05.2024 | 16,65 | 16,70 | 16,55 | 16,70 | 0,30% | - |
| 03.05.2024 | 16,85 | 16,85 | 16,55 | 16,65 | 0,00% | - |
| 02.05.2024 | 16,30 | 16,75 | 16,30 | 16,65 | 2,15% | - |
| 30.04.2024 | 16,10 | 16,55 | 16,10 | 16,30 | 1,24% | - |
| 29.04.2024 | 16,85 | 16,95 | 15,80 | 16,10 | -4,45% | 1.290,00 |
| 26.04.2024 | 16,90 | 16,90 | 16,60 | 16,85 | -0,30% | - |
| 25.04.2024 | 16,85 | 17,00 | 16,65 | 16,90 | 0,90% | - |
| 24.04.2024 | 16,95 | 16,95 | 16,70 | 16,75 | -0,59% | - |
| 23.04.2024 | 16,80 | 16,90 | 16,65 | 16,85 | 0,30% | - |
| 22.04.2024 | 16,95 | 16,95 | 16,70 | 16,80 | -0,30% | - |
| 19.04.2024 | 16,90 | 16,90 | 16,70 | 16,85 | -0,30% | - |
| 18.04.2024 | 16,80 | 16,90 | 16,70 | 16,90 | 0,60% | 200,00 |
| 17.04.2024 | 16,80 | 16,85 | 16,70 | 16,80 | 0,00% | - |
| 16.04.2024 | 16,80 | 16,90 | 16,75 | 16,80 | -0,59% | - |
| 15.04.2024 | 17,00 | 17,10 | 16,75 | 16,90 | 0,00% | - |
| 12.04.2024 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 11.04.2024 | 16,75 | 16,75 | 16,55 | 16,70 | -0,30% | - |
| 10.04.2024 | 16,75 | 16,85 | 16,55 | 16,75 | 0,00% | - |
| 09.04.2024 | 16,75 | 16,75 | 16,50 | 16,75 | 0,00% | - |
| 08.04.2024 | 16,75 | 16,75 | 16,60 | 16,75 | 0,00% | - |
| 05.04.2024 | 16,65 | 16,75 | 16,65 | 16,75 | 0,60% | - |
| 04.04.2024 | 16,70 | 16,75 | 16,55 | 16,65 | -0,30% | - |
| 03.04.2024 | 16,75 | 16,75 | 16,45 | 16,70 | -0,30% | - |
| 02.04.2024 | 16,85 | 16,85 | 16,70 | 16,75 | -0,59% | - |
| 28.03.2024 | 16,65 | 16,85 | 16,65 | 16,85 | 1,20% | - |
| 27.03.2024 | 16,80 | 16,80 | 16,65 | 16,65 | -0,89% | - |
| 26.03.2024 | 16,75 | 16,80 | 16,65 | 16,80 | 0,30% | - |
| 25.03.2024 | 16,80 | 16,85 | 16,65 | 16,75 | -0,30% | - |
| 22.03.2024 | 16,60 | 16,85 | 16,55 | 16,80 | 1,20% | - |
| 21.03.2024 | 16,50 | 16,65 | 16,50 | 16,60 | 0,61% | - |
| 20.03.2024 | 16,65 | 16,65 | 16,50 | 16,50 | -0,90% | - |
| 19.03.2024 | 16,65 | 16,65 | 16,55 | 16,65 | 0,00% | - |
| 18.03.2024 | 16,40 | 16,65 | 16,35 | 16,65 | 1,52% | - |
| 15.03.2024 | 16,50 | 16,80 | 16,25 | 16,40 | -0,61% | - |
| 14.03.2024 | 16,50 | 16,65 | 16,05 | 16,50 | 0,00% | 52,00 |
| 13.03.2024 | 16,60 | 16,65 | 16,45 | 16,50 | -0,60% | - |
| 12.03.2024 | 16,40 | 16,75 | 16,35 | 16,60 | 1,22% | - |
| 11.03.2024 | 16,35 | 16,45 | 16,35 | 16,40 | 0,31% | - |
| 08.03.2024 | 16,35 | 16,40 | 16,30 | 16,35 | 0,00% | - |
| 07.03.2024 | 16,35 | 16,45 | 16,25 | 16,35 | 0,00% | 497,00 |
| 06.03.2024 | 16,25 | 16,45 | 16,25 | 16,35 | 0,31% | - |
| 05.03.2024 | 16,35 | 16,35 | 16,25 | 16,30 | -0,61% | - |
| 04.03.2024 | 16,35 | 16,40 | 16,25 | 16,40 | 0,61% | - |
| 01.03.2024 | 16,30 | 16,35 | 16,15 | 16,30 | 0,00% | - |
| 29.02.2024 | 16,20 | 16,35 | 16,15 | 16,30 | 0,93% | 220,00 |
| 28.02.2024 | 16,20 | 16,35 | 16,15 | 16,15 | -0,62% | - |
| 27.02.2024 | 16,25 | 16,35 | 16,25 | 16,25 | -0,31% | - |
| 26.02.2024 | 16,30 | 16,35 | 16,15 | 16,30 | 0,31% | - |
| 23.02.2024 | 16,30 | 16,40 | 16,25 | 16,25 | -0,61% | - |
| 22.02.2024 | 16,35 | 16,45 | 16,25 | 16,35 | 0,31% | - |
| 21.02.2024 | 16,20 | 16,35 | 16,20 | 16,30 | 0,31% | 8,00 |
| 20.02.2024 | 16,15 | 16,40 | 16,15 | 16,25 | 0,00% | - |
| 19.02.2024 | 16,20 | 16,25 | 16,20 | 16,25 | 0,31% | - |
| 16.02.2024 | 16,25 | 16,35 | 16,15 | 16,20 | -0,31% | - |
| 15.02.2024 | 16,25 | 16,45 | 16,05 | 16,25 | 0,00% | - |
| 14.02.2024 | 16,05 | 16,35 | 16,00 | 16,25 | 1,25% | - |
| 13.02.2024 | 16,15 | 16,15 | 16,00 | 16,05 | -0,62% | - |
| 12.02.2024 | 15,90 | 16,15 | 15,20 | 16,15 | 1,57% | 300,00 |
| 09.02.2024 | 15,90 | 16,15 | 15,85 | 15,90 | 0,00% | - |
| 08.02.2024 | 15,75 | 16,05 | 15,75 | 15,90 | 0,95% | - |
| 07.02.2024 | 15,15 | 16,00 | 15,10 | 15,75 | 3,96% | 660,00 |
| 06.02.2024 | 16,05 | 17,40 | 14,75 | 15,15 | -5,61% | 7.369,00 |
| 05.02.2024 | 10,30 | 16,30 | 10,03 | 16,05 | 55,83% | 730,00 |
| 02.02.2024 | 10,60 | 11,10 | 10,20 | 10,30 | -3,29% | - |
| 01.02.2024 | 9,73 | 10,65 | 9,73 | 10,65 | 9,51% | - |
| 31.01.2024 | 10,08 | 10,10 | 9,60 | 9,73 | -3,47% | - |
| 30.01.2024 | 10,10 | 10,50 | 9,70 | 10,08 | -0,25% | - |
| 29.01.2024 | 10,50 | 10,50 | 9,70 | 10,10 | -3,81% | - |
| 26.01.2024 | 9,25 | 10,60 | 8,95 | 10,50 | 15,07% | - |
| 25.01.2024 | 8,88 | 9,43 | 8,75 | 9,13 | 3,40% | 340,00 |
| 24.01.2024 | 8,23 | 8,98 | 8,23 | 8,83 | 5,37% | - |
| 23.01.2024 | 8,48 | 8,55 | 8,13 | 8,38 | -2,90% | - |
| 22.01.2024 | 8,08 | 8,63 | 8,00 | 8,63 | -2,82% | - |
| 19.01.2024 | 9,35 | 9,48 | 7,90 | 8,88 | -5,84% | - |
| 18.01.2024 | 10,10 | 10,55 | 9,28 | 9,43 | -6,68% | - |
| 17.01.2024 | 9,93 | 10,55 | 9,05 | 10,10 | 1,76% | - |
| 16.01.2024 | 8,20 | 10,15 | 8,03 | 9,93 | 20,30% | - |
| 15.01.2024 | 7,80 | 8,45 | 7,53 | 8,25 | 5,77% | - |
| 12.01.2024 | 7,85 | 7,93 | 7,40 | 7,80 | -0,64% | - |
| 11.01.2024 | 8,58 | 8,73 | 7,68 | 7,85 | -8,45% | - |
| 10.01.2024 | 8,65 | 8,88 | 8,33 | 8,58 | -0,87% | - |
| 09.01.2024 | 9,15 | 9,23 | 8,30 | 8,65 | -5,21% | - |
| 08.01.2024 | 8,75 | 9,18 | 8,73 | 9,13 | 4,29% | - |
| 05.01.2024 | 8,55 | 8,88 | 8,33 | 8,75 | 2,34% | - |
| 04.01.2024 | 8,33 | 8,68 | 8,25 | 8,55 | 2,70% | - |
| 03.01.2024 | 8,78 | 8,85 | 8,33 | 8,33 | -5,13% | - |
| 02.01.2024 | 8,55 | 9,23 | 8,48 | 8,78 | 2,93% | - |
| 29.12.2023 | 8,73 | 8,78 | 8,53 | 8,53 | -2,29% | - |
| 28.12.2023 | 8,50 | 8,75 | 8,45 | 8,73 | 2,95% | - |
| 27.12.2023 | 8,15 | 8,48 | 8,13 | 8,48 | 4,63% | - |
| 22.12.2023 | 8,00 | 8,23 | 7,85 | 8,10 | 1,25% | - |
| 21.12.2023 | 8,33 | 8,33 | 7,65 | 8,00 | -3,90% | - |
| 20.12.2023 | 8,48 | 8,48 | 8,30 | 8,33 | -1,48% | - |
| 19.12.2023 | 8,75 | 8,80 | 8,20 | 8,45 | -3,43% | - |
| 18.12.2023 | 8,75 | 8,88 | 8,35 | 8,75 | 0,00% | - |