4,875€
2,63%
Echtzeit-Aktienkurs ONWARD Medical B.V.
Bid:
Ask:
Aktienkurse zur ONWARD Medical B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,84 | 4,89 | 4,76 | 4,87 | 2,53% | 31.727,00 |
| 02.05.2024 | 4,84 | 4,84 | 4,70 | 4,75 | -0,21% | 25.938,00 |
| 30.04.2024 | 4,80 | 4,80 | 4,63 | 4,76 | 1,06% | 28.449,00 |
| 29.04.2024 | 4,70 | 4,74 | 4,56 | 4,71 | 0,43% | 24.897,00 |
| 26.04.2024 | 4,70 | 4,76 | 4,55 | 4,69 | 1,08% | 57.088,00 |
| 25.04.2024 | 4,98 | 5,00 | 4,60 | 4,64 | -4,33% | 117.097,00 |
| 24.04.2024 | 5,02 | 5,18 | 4,82 | 4,85 | -4,15% | 92.312,00 |
| 23.04.2024 | 5,10 | 5,12 | 5,02 | 5,06 | 0,80% | 20.459,00 |
| 22.04.2024 | 5,10 | 5,26 | 5,02 | 5,02 | -1,18% | 52.428,00 |
| 19.04.2024 | 5,26 | 5,26 | 4,96 | 5,08 | -4,51% | 87.021,00 |
| 18.04.2024 | 5,36 | 5,42 | 5,28 | 5,32 | 0,38% | 35.610,00 |
| 17.04.2024 | 5,32 | 5,66 | 5,30 | 5,30 | 0,00% | 80.392,00 |
| 16.04.2024 | 5,82 | 5,82 | 5,24 | 5,30 | -8,30% | 193.976,00 |
| 15.04.2024 | 5,98 | 6,02 | 5,72 | 5,78 | -3,02% | 67.551,00 |
| 12.04.2024 | 5,60 | 5,98 | 5,58 | 5,96 | 6,81% | 103.736,00 |
| 11.04.2024 | 5,90 | 5,98 | 5,52 | 5,58 | -2,45% | 110.697,00 |
| 10.04.2024 | 5,98 | 6,10 | 5,56 | 5,72 | -4,98% | 246.204,00 |
| 09.04.2024 | 5,20 | 6,14 | 5,10 | 6,02 | 20,40% | 526.053,00 |
| 08.04.2024 | 4,92 | 5,16 | 4,92 | 5,00 | 3,09% | 79.494,00 |
| 05.04.2024 | 4,96 | 4,96 | 4,84 | 4,85 | -0,61% | 45.703,00 |
| 04.04.2024 | 4,95 | 4,99 | 4,88 | 4,88 | -1,21% | 34.273,00 |
| 03.04.2024 | 4,98 | 5,02 | 4,83 | 4,94 | -1,59% | 31.635,00 |
| 02.04.2024 | 4,98 | 5,16 | 4,90 | 5,02 | 5,02% | 213.044,00 |
| 28.03.2024 | 4,79 | 4,80 | 4,65 | 4,78 | -0,21% | 73.203,00 |
| 27.03.2024 | 4,85 | 4,94 | 4,58 | 4,79 | -1,24% | 211.127,00 |
| 26.03.2024 | 5,08 | 5,08 | 4,80 | 4,85 | -3,77% | 107.790,00 |
| 25.03.2024 | 5,12 | 5,16 | 5,00 | 5,04 | 1,82% | 120.258,00 |
| 22.03.2024 | 4,75 | 5,00 | 4,75 | 4,95 | 5,10% | 227.790,00 |
| 21.03.2024 | 4,61 | 4,92 | 4,56 | 4,71 | -21,50% | 869.815,00 |
| 20.03.2024 | 5,90 | 6,30 | 5,84 | 6,00 | 0,33% | 38.184,00 |
| 19.03.2024 | 6,30 | 6,40 | 5,94 | 5,98 | -2,61% | 85.342,00 |
| 18.03.2024 | 5,70 | 6,26 | 5,60 | 6,14 | 11,23% | 199.966,00 |
| 15.03.2024 | 5,46 | 5,62 | 5,12 | 5,52 | 1,85% | 57.214,00 |
| 14.03.2024 | 5,76 | 5,76 | 5,42 | 5,42 | -2,87% | 28.178,00 |
| 13.03.2024 | 5,80 | 5,80 | 5,26 | 5,58 | -5,10% | 168.072,00 |
| 12.03.2024 | 6,04 | 6,14 | 5,82 | 5,88 | -6,67% | 145.802,00 |
| 11.03.2024 | 5,12 | 6,40 | 5,12 | 6,30 | 30,17% | 441.112,00 |
| 08.03.2024 | 4,87 | 4,88 | 4,62 | 4,84 | -0,62% | 52.465,00 |
| 07.03.2024 | 4,93 | 4,93 | 4,61 | 4,87 | -0,61% | 31.846,00 |
| 06.03.2024 | 4,98 | 5,10 | 4,85 | 4,90 | -2,39% | 27.533,00 |
| 05.03.2024 | 5,28 | 5,28 | 4,92 | 5,02 | -3,46% | 46.417,00 |
| 04.03.2024 | 5,26 | 5,28 | 5,08 | 5,20 | 4,00% | 53.184,00 |
| 01.03.2024 | 4,85 | 5,18 | 4,81 | 5,00 | 6,16% | 90.040,00 |
| 29.02.2024 | 4,33 | 4,90 | 4,30 | 4,71 | 7,05% | 73.076,00 |
| 28.02.2024 | 5,06 | 5,06 | 4,33 | 4,40 | -13,73% | 125.625,00 |
| 27.02.2024 | 5,50 | 5,50 | 5,02 | 5,10 | -5,20% | 56.150,00 |
| 26.02.2024 | 5,46 | 5,62 | 5,28 | 5,38 | -1,10% | 26.330,00 |
| 23.02.2024 | 5,66 | 5,70 | 5,44 | 5,44 | -2,16% | 24.293,00 |
| 22.02.2024 | 5,60 | 5,72 | 5,40 | 5,56 | 2,96% | 38.583,00 |
| 21.02.2024 | 5,64 | 5,64 | 5,12 | 5,40 | -4,26% | 44.658,00 |
| 20.02.2024 | 5,94 | 5,94 | 5,62 | 5,64 | -3,42% | 22.373,00 |
| 19.02.2024 | 5,94 | 6,00 | 5,72 | 5,84 | 3,91% | 55.763,00 |
| 16.02.2024 | 5,30 | 5,78 | 5,30 | 5,62 | 6,04% | 63.803,00 |
| 15.02.2024 | 5,80 | 5,80 | 4,90 | 5,30 | -8,30% | 195.735,00 |
| 14.02.2024 | 6,14 | 6,14 | 5,70 | 5,78 | -6,77% | 183.614,00 |
| 13.02.2024 | 6,30 | 6,56 | 5,68 | 6,20 | -5,78% | 393.191,00 |
| 12.02.2024 | 5,98 | 6,58 | 5,70 | 6,58 | 19,64% | 534.969,00 |
| 09.02.2024 | 4,19 | 5,56 | 4,10 | 5,50 | 43,60% | 501.816,00 |
| 08.02.2024 | 2,99 | 3,92 | 2,99 | 3,83 | 35,34% | 406.804,00 |
| 07.02.2024 | 3,06 | 3,06 | 2,80 | 2,83 | -9,00% | 52.809,00 |
| 06.02.2024 | 3,44 | 3,44 | 3,10 | 3,11 | -7,99% | 41.488,00 |
| 05.02.2024 | 3,39 | 3,46 | 3,30 | 3,38 | 3,36% | 49.827,00 |
| 02.02.2024 | 3,25 | 3,33 | 3,12 | 3,27 | 5,14% | 43.009,00 |
| 01.02.2024 | 3,50 | 3,60 | 3,11 | 3,11 | -10,37% | 111.022,00 |
| 31.01.2024 | 3,00 | 3,62 | 2,90 | 3,47 | 20,91% | 370.872,00 |
| 30.01.2024 | 2,57 | 3,39 | 2,43 | 2,87 | 21,61% | 238.672,00 |
| 29.01.2024 | 2,35 | 2,44 | 2,31 | 2,36 | 1,72% | 16.975,00 |
| 26.01.2024 | 2,40 | 2,44 | 2,22 | 2,32 | -2,52% | 35.875,00 |
| 25.01.2024 | 2,38 | 2,42 | 2,25 | 2,38 | 5,78% | 45.319,00 |
| 24.01.2024 | 2,16 | 2,37 | 2,10 | 2,25 | 7,14% | 91.364,00 |
| 23.01.2024 | 2,20 | 2,24 | 2,10 | 2,10 | 0,96% | 44.993,00 |
| 22.01.2024 | 2,09 | 2,28 | 2,08 | 2,08 | 0,00% | 50.809,00 |
| 19.01.2024 | 2,18 | 2,18 | 1,85 | 2,08 | -4,59% | 132.437,00 |
| 18.01.2024 | 2,50 | 2,57 | 2,10 | 2,18 | -12,10% | 111.568,00 |
| 17.01.2024 | 2,72 | 2,79 | 2,33 | 2,48 | -9,16% | 64.521,00 |
| 16.01.2024 | 2,91 | 2,95 | 2,70 | 2,73 | -7,14% | 23.625,00 |
| 15.01.2024 | 3,05 | 3,05 | 2,94 | 2,94 | -0,68% | 6.208,00 |
| 12.01.2024 | 2,96 | 3,04 | 2,95 | 2,96 | -1,00% | 40.944,00 |
| 11.01.2024 | 3,05 | 3,05 | 2,88 | 2,99 | -1,32% | 10.048,00 |
| 10.01.2024 | 2,90 | 3,14 | 2,85 | 3,03 | 0,00% | 33.424,00 |
| 09.01.2024 | 3,04 | 3,13 | 3,02 | 3,03 | -0,33% | 4.808,00 |
| 08.01.2024 | 3,16 | 3,16 | 3,04 | 3,04 | -0,98% | 6.507,00 |
| 05.01.2024 | 3,20 | 3,20 | 3,07 | 3,07 | -0,65% | 9.850,00 |
| 04.01.2024 | 3,10 | 3,18 | 3,09 | 3,09 | 0,00% | 6.399,00 |
| 03.01.2024 | 3,20 | 3,20 | 3,09 | 3,09 | -2,83% | 19.099,00 |
| 02.01.2024 | 3,28 | 3,28 | 3,10 | 3,18 | 2,58% | 21.804,00 |
| 29.12.2023 | 3,20 | 3,20 | 3,10 | 3,10 | 0,32% | 11.774,00 |
| 28.12.2023 | 3,25 | 3,25 | 3,08 | 3,09 | -2,83% | 10.662,00 |
| 27.12.2023 | 3,10 | 3,21 | 3,09 | 3,18 | 2,58% | 6.930,00 |
| 22.12.2023 | 3,10 | 3,15 | 3,03 | 3,10 | -0,32% | 14.805,00 |
| 21.12.2023 | 3,10 | 3,23 | 3,05 | 3,11 | 0,00% | 17.639,00 |
| 20.12.2023 | 3,10 | 3,25 | 3,09 | 3,11 | 0,32% | 12.200,00 |
| 19.12.2023 | 3,25 | 3,26 | 3,05 | 3,10 | -3,13% | 23.118,00 |
| 18.12.2023 | 3,30 | 3,30 | 3,19 | 3,20 | -3,03% | 24.701,00 |
| 15.12.2023 | 3,30 | 3,30 | 3,26 | 3,30 | 0,61% | 7.755,00 |
| 14.12.2023 | 3,31 | 3,40 | 3,28 | 3,28 | -2,67% | 29.384,00 |
| 13.12.2023 | 3,31 | 3,39 | 3,30 | 3,37 | 1,81% | 7.182,00 |
| 12.12.2023 | 3,40 | 3,40 | 3,31 | 3,31 | -2,36% | 12.063,00 |
| 11.12.2023 | 3,40 | 3,40 | 3,31 | 3,39 | 0,00% | 11.109,00 |
| 08.12.2023 | 3,38 | 3,40 | 3,37 | 3,39 | 0,89% | 3.744,00 |