1,292€
2,05%
Echtzeit-Aktienkurs Oxford Nanopore Technologies Ltd.
Bid:
Ask:
Aktienkurse zur Oxford Nanopore Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -0,84% | - |
| 06.05.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,62% | - |
| 03.05.2024 | 1,23 | 1,34 | 1,23 | 1,30 | 5,03% | - |
| 02.05.2024 | 1,19 | 1,25 | 1,17 | 1,23 | 6,66% | - |
| 30.04.2024 | 1,22 | 1,23 | 1,15 | 1,16 | -5,01% | - |
| 29.04.2024 | 1,11 | 1,24 | 1,11 | 1,22 | 6,66% | - |
| 26.04.2024 | 1,09 | 1,15 | 1,09 | 1,14 | 3,92% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,07 | 1,10 | -7,50% | - |
| 24.04.2024 | 1,19 | 1,21 | 1,15 | 1,19 | -0,75% | - |
| 23.04.2024 | 1,12 | 1,21 | 1,11 | 1,20 | 7,26% | - |
| 22.04.2024 | 1,07 | 1,15 | 1,07 | 1,12 | 2,95% | - |
| 19.04.2024 | 1,12 | 1,14 | 1,08 | 1,08 | -4,33% | 2.000,00 |
| 18.04.2024 | 1,16 | 1,18 | 1,09 | 1,13 | -3,33% | - |
| 17.04.2024 | 1,19 | 1,20 | 1,09 | 1,17 | -1,68% | - |
| 16.04.2024 | 1,24 | 1,29 | 1,19 | 1,19 | -4,57% | - |
| 15.04.2024 | 1,26 | 1,31 | 1,22 | 1,25 | -1,81% | - |
| 12.04.2024 | 1,29 | 1,32 | 1,26 | 1,27 | -0,70% | - |
| 11.04.2024 | 1,33 | 1,34 | 1,28 | 1,28 | -3,90% | - |
| 10.04.2024 | 1,35 | 1,37 | 1,31 | 1,33 | -0,89% | - |
| 09.04.2024 | 1,30 | 1,39 | 1,30 | 1,34 | 2,99% | - |
| 08.04.2024 | 1,32 | 1,34 | 1,30 | 1,31 | -0,84% | - |
| 05.04.2024 | 1,37 | 1,38 | 1,32 | 1,32 | -4,01% | - |
| 04.04.2024 | 1,37 | 1,42 | 1,35 | 1,37 | 0,07% | - |
| 03.04.2024 | 1,39 | 1,40 | 1,36 | 1,37 | -0,87% | - |
| 02.04.2024 | 1,44 | 1,47 | 1,38 | 1,38 | -4,03% | - |
| 28.03.2024 | 1,50 | 1,52 | 1,42 | 1,44 | -4,06% | - |
| 27.03.2024 | 1,44 | 1,52 | 1,42 | 1,50 | 4,31% | - |
| 26.03.2024 | 1,43 | 1,46 | 1,41 | 1,44 | 0,56% | - |
| 25.03.2024 | 1,48 | 1,53 | 1,43 | 1,43 | -5,54% | - |
| 22.03.2024 | 1,58 | 1,59 | 1,51 | 1,52 | -3,07% | - |
| 21.03.2024 | 1,61 | 1,63 | 1,56 | 1,56 | -3,04% | - |
| 20.03.2024 | 1,59 | 1,64 | 1,58 | 1,61 | 1,00% | - |
| 19.03.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -2,27% | - |
| 18.03.2024 | 1,63 | 1,65 | 1,62 | 1,63 | 0,31% | - |
| 15.03.2024 | 1,63 | 1,68 | 1,62 | 1,63 | -0,43% | - |
| 14.03.2024 | 1,64 | 1,67 | 1,61 | 1,64 | 1,11% | - |
| 13.03.2024 | 1,66 | 1,70 | 1,62 | 1,62 | -3,58% | - |
| 12.03.2024 | 1,75 | 1,75 | 1,67 | 1,68 | -4,34% | 444,00 |
| 11.03.2024 | 1,71 | 1,78 | 1,69 | 1,75 | 2,39% | - |
| 08.03.2024 | 1,66 | 1,73 | 1,59 | 1,71 | 3,13% | - |
| 07.03.2024 | 1,57 | 1,75 | 1,55 | 1,66 | 5,33% | - |
| 06.03.2024 | 1,51 | 1,60 | 1,45 | 1,58 | 4,51% | - |
| 05.03.2024 | 1,47 | 1,52 | 1,46 | 1,51 | 2,59% | - |
| 04.03.2024 | 1,53 | 1,56 | 1,45 | 1,47 | -3,98% | - |
| 01.03.2024 | 1,56 | 1,58 | 1,52 | 1,53 | -2,48% | - |
| 29.02.2024 | 1,59 | 1,60 | 1,56 | 1,57 | -0,88% | 314,00 |
| 28.02.2024 | 1,69 | 1,70 | 1,54 | 1,58 | -7,04% | - |
| 27.02.2024 | 1,63 | 1,72 | 1,62 | 1,70 | 3,15% | - |
| 26.02.2024 | 1,69 | 1,72 | 1,62 | 1,65 | -2,13% | - |
| 23.02.2024 | 1,72 | 1,78 | 1,69 | 1,69 | -1,80% | - |
| 22.02.2024 | 1,62 | 1,74 | 1,59 | 1,72 | 6,11% | - |
| 21.02.2024 | 1,61 | 1,71 | 1,60 | 1,62 | -2,11% | - |
| 20.02.2024 | 1,78 | 1,82 | 1,64 | 1,66 | -7,23% | - |
| 19.02.2024 | 1,82 | 1,90 | 1,78 | 1,78 | -2,99% | 15.000,00 |
| 16.02.2024 | 1,83 | 1,86 | 1,83 | 1,84 | 0,55% | - |
| 15.02.2024 | 1,85 | 1,88 | 1,82 | 1,83 | -1,19% | - |
| 14.02.2024 | 1,85 | 1,91 | 1,82 | 1,85 | 0,22% | - |
| 13.02.2024 | 1,87 | 1,93 | 1,83 | 1,85 | -1,28% | - |
| 12.02.2024 | 1,79 | 1,91 | 1,79 | 1,87 | 4,88% | - |
| 09.02.2024 | 1,79 | 1,83 | 1,78 | 1,78 | -1,16% | - |
| 08.02.2024 | 1,80 | 1,85 | 1,79 | 1,81 | 0,28% | - |
| 07.02.2024 | 1,85 | 1,87 | 1,80 | 1,80 | -2,54% | - |
| 06.02.2024 | 1,83 | 1,90 | 1,81 | 1,85 | 1,48% | - |
| 05.02.2024 | 1,79 | 1,86 | 1,79 | 1,82 | -1,30% | - |
| 02.02.2024 | 1,83 | 1,93 | 1,83 | 1,84 | 0,71% | - |
| 01.02.2024 | 1,90 | 1,92 | 1,83 | 1,83 | -3,63% | - |
| 31.01.2024 | 1,78 | 1,91 | 1,77 | 1,90 | 6,62% | - |
| 30.01.2024 | 1,66 | 1,78 | 1,66 | 1,78 | 7,09% | - |
| 29.01.2024 | 1,70 | 1,70 | 1,63 | 1,66 | -2,18% | - |
| 26.01.2024 | 1,69 | 1,73 | 1,67 | 1,70 | 0,65% | 1.500,00 |
| 25.01.2024 | 1,76 | 1,79 | 1,69 | 1,69 | -4,03% | - |
| 24.01.2024 | 1,83 | 1,85 | 1,76 | 1,76 | -3,88% | 10.000,00 |
| 23.01.2024 | 1,90 | 1,91 | 1,80 | 1,83 | -3,22% | - |
| 22.01.2024 | 1,84 | 1,92 | 1,84 | 1,89 | 1,07% | - |
| 19.01.2024 | 1,93 | 1,93 | 1,87 | 1,87 | -2,95% | - |
| 18.01.2024 | 1,87 | 1,96 | 1,86 | 1,93 | 2,60% | - |
| 17.01.2024 | 1,82 | 1,89 | 1,82 | 1,88 | 2,56% | - |
| 16.01.2024 | 1,79 | 1,87 | 1,79 | 1,83 | 2,29% | - |
| 15.01.2024 | 1,92 | 1,92 | 1,79 | 1,79 | -6,95% | 11.000,00 |
| 12.01.2024 | 1,96 | 1,98 | 1,87 | 1,93 | -4,75% | 10.000,00 |
| 11.01.2024 | 2,03 | 2,08 | 1,90 | 2,02 | -0,05% | - |
| 10.01.2024 | 2,05 | 2,10 | 1,99 | 2,02 | -1,41% | - |
| 09.01.2024 | 2,37 | 2,38 | 1,96 | 2,05 | -13,67% | 22.315,00 |
| 08.01.2024 | 2,26 | 2,38 | 2,25 | 2,38 | 4,99% | - |
| 05.01.2024 | 2,28 | 2,33 | 2,19 | 2,27 | 0,09% | - |
| 04.01.2024 | 2,25 | 2,29 | 2,20 | 2,26 | 0,00% | - |
| 03.01.2024 | 2,28 | 2,34 | 2,25 | 2,26 | -1,52% | - |
| 02.01.2024 | 3,21 | 3,21 | 2,28 | 2,30 | -5,74% | 600,00 |
| 29.12.2023 | 2,36 | 2,44 | 2,36 | 2,44 | 3,61% | - |
| 28.12.2023 | 2,33 | 2,44 | 2,33 | 2,35 | -0,63% | - |
| 27.12.2023 | 2,33 | 2,44 | 2,33 | 2,37 | 1,85% | - |
| 22.12.2023 | 2,36 | 2,38 | 2,30 | 2,33 | -1,61% | 1.100,00 |
| 21.12.2023 | 2,36 | 2,41 | 2,33 | 2,36 | -0,42% | - |
| 20.12.2023 | 2,30 | 2,46 | 2,29 | 2,37 | 3,04% | - |
| 19.12.2023 | 2,24 | 2,34 | 2,24 | 2,30 | 3,51% | - |
| 18.12.2023 | 2,21 | 2,30 | 2,21 | 2,23 | 0,77% | 7.000,00 |
| 15.12.2023 | 2,25 | 2,30 | 2,19 | 2,21 | -1,65% | - |
| 14.12.2023 | 2,02 | 2,29 | 2,02 | 2,25 | 11,14% | - |
| 13.12.2023 | 2,06 | 2,06 | 2,00 | 2,02 | -1,94% | 15.980,00 |
| 12.12.2023 | 2,10 | 2,13 | 2,04 | 2,06 | -2,69% | - |