18,500€
-1,60%
Echtzeit-Aktienkurs MYNARIC AG NA O.N.
Bid:
Ask:
Aktienkurse zur MYNARIC AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 19,23 | 19,30 | 18,95 | 19,08 | -1,17% | - |
| 08.05.2024 | 19,55 | 19,55 | 18,85 | 19,30 | 0,00% | 8.722,00 |
| 07.05.2024 | 19,25 | 19,85 | 19,15 | 19,30 | 0,26% | 940,00 |
| 06.05.2024 | 19,45 | 19,45 | 18,93 | 19,25 | -0,39% | - |
| 03.05.2024 | 19,28 | 19,45 | 18,95 | 19,33 | 0,13% | 6.744,00 |
| 02.05.2024 | 19,15 | 19,38 | 18,90 | 19,30 | 0,13% | - |
| 30.04.2024 | 19,30 | 19,30 | 18,85 | 19,28 | 0,00% | - |
| 29.04.2024 | 19,63 | 19,70 | 18,70 | 19,28 | -1,78% | - |
| 26.04.2024 | 19,48 | 19,95 | 19,20 | 19,63 | 2,08% | 11.232,00 |
| 25.04.2024 | 19,85 | 20,60 | 19,20 | 19,23 | -3,51% | 10.785,00 |
| 24.04.2024 | 20,35 | 20,60 | 19,78 | 19,93 | -1,97% | 1.000,00 |
| 23.04.2024 | 21,25 | 21,25 | 19,93 | 20,33 | -4,35% | - |
| 22.04.2024 | 20,50 | 21,35 | 20,03 | 21,25 | 4,29% | 2.606,00 |
| 19.04.2024 | 21,15 | 21,25 | 20,00 | 20,38 | -3,44% | 16.420,00 |
| 18.04.2024 | 21,50 | 21,65 | 21,10 | 21,10 | -2,09% | 2.610,00 |
| 17.04.2024 | 21,90 | 22,05 | 21,25 | 21,55 | 0,23% | 5.795,00 |
| 16.04.2024 | 20,90 | 21,90 | 20,55 | 21,50 | 2,38% | 4.200,00 |
| 15.04.2024 | 19,48 | 21,10 | 19,10 | 21,00 | 10,53% | 7.996,00 |
| 12.04.2024 | 17,03 | 19,58 | 16,90 | 19,00 | 13,10% | 10.895,00 |
| 11.04.2024 | 17,38 | 17,40 | 16,75 | 16,80 | -3,31% | 1.444,00 |
| 10.04.2024 | 16,88 | 17,65 | 16,83 | 17,38 | 2,96% | 19.608,00 |
| 09.04.2024 | 17,05 | 17,88 | 16,65 | 16,88 | -0,15% | - |
| 08.04.2024 | 16,98 | 17,78 | 16,25 | 16,90 | -0,59% | 18.798,00 |
| 05.04.2024 | 16,63 | 17,00 | 16,30 | 17,00 | 2,41% | 2.537,00 |
| 04.04.2024 | 16,53 | 16,95 | 16,15 | 16,60 | 0,00% | 1.920,00 |
| 03.04.2024 | 17,00 | 17,10 | 16,50 | 16,60 | -0,90% | - |
| 02.04.2024 | 17,55 | 17,93 | 16,70 | 16,75 | -1,47% | 26.000,00 |
| 28.03.2024 | 17,38 | 17,40 | 16,75 | 17,00 | 0,44% | - |
| 27.03.2024 | 17,45 | 17,45 | 16,90 | 16,93 | -2,73% | - |
| 26.03.2024 | 17,35 | 17,40 | 17,20 | 17,40 | 1,16% | 10.500,00 |
| 25.03.2024 | 17,45 | 17,45 | 17,08 | 17,20 | -0,72% | - |
| 22.03.2024 | 17,58 | 17,68 | 16,60 | 17,33 | -1,28% | - |
| 21.03.2024 | 17,38 | 17,58 | 17,10 | 17,55 | 1,15% | - |
| 20.03.2024 | 17,45 | 17,45 | 17,15 | 17,35 | 1,31% | - |
| 19.03.2024 | 17,98 | 18,00 | 17,08 | 17,13 | -6,04% | 6.018,00 |
| 18.03.2024 | 17,50 | 18,23 | 17,05 | 18,23 | 3,99% | 74,00 |
| 15.03.2024 | 16,93 | 17,55 | 16,88 | 17,53 | 1,30% | 22.540,00 |
| 14.03.2024 | 16,73 | 17,33 | 16,23 | 17,30 | 3,44% | - |
| 13.03.2024 | 16,35 | 16,83 | 15,98 | 16,73 | 4,37% | 416,00 |
| 12.03.2024 | 16,10 | 16,15 | 15,95 | 16,03 | -1,23% | 440,00 |
| 11.03.2024 | 16,18 | 16,65 | 15,65 | 16,23 | 1,09% | 4.275,00 |
| 08.03.2024 | 15,88 | 16,43 | 15,65 | 16,05 | 1,26% | 590,00 |
| 07.03.2024 | 16,10 | 16,18 | 15,55 | 15,85 | -1,25% | - |
| 06.03.2024 | 16,75 | 16,75 | 15,58 | 16,05 | -3,46% | 14.200,00 |
| 05.03.2024 | 16,85 | 16,85 | 16,40 | 16,63 | -4,86% | 1.080,00 |
| 04.03.2024 | 17,30 | 17,48 | 16,65 | 17,48 | 3,71% | 495,00 |
| 01.03.2024 | 17,10 | 17,13 | 16,65 | 16,85 | -1,75% | 5.085,00 |
| 29.02.2024 | 16,73 | 17,15 | 16,60 | 17,15 | 1,78% | - |
| 28.02.2024 | 16,35 | 16,85 | 15,78 | 16,85 | 2,74% | - |
| 27.02.2024 | 16,43 | 17,10 | 15,68 | 16,40 | 1,86% | 27.876,00 |
| 26.02.2024 | 17,23 | 17,23 | 16,10 | 16,10 | -6,53% | 570,00 |
| 23.02.2024 | 17,40 | 17,48 | 16,75 | 17,23 | -1,57% | - |
| 22.02.2024 | 17,50 | 17,80 | 17,23 | 17,50 | -0,43% | 5.800,00 |
| 21.02.2024 | 18,48 | 18,48 | 17,30 | 17,58 | -6,14% | 7.641,00 |
| 20.02.2024 | 18,80 | 18,85 | 18,28 | 18,73 | -0,27% | 2.765,00 |
| 19.02.2024 | 18,75 | 18,78 | 18,60 | 18,78 | -0,13% | - |
| 16.02.2024 | 19,13 | 19,30 | 18,38 | 18,80 | 0,27% | 1.200,00 |
| 15.02.2024 | 19,05 | 19,58 | 18,75 | 18,75 | -2,34% | 4.000,00 |
| 14.02.2024 | 19,43 | 19,43 | 18,55 | 19,20 | -0,90% | 896,00 |
| 13.02.2024 | 19,98 | 19,98 | 19,00 | 19,38 | -2,88% | 9.720,00 |
| 12.02.2024 | 20,03 | 20,05 | 19,83 | 19,95 | -0,13% | 1.000,00 |
| 09.02.2024 | 20,50 | 20,50 | 19,98 | 19,98 | -1,11% | 220,00 |
| 08.02.2024 | 20,65 | 20,65 | 20,00 | 20,20 | -1,46% | 6.148,00 |
| 07.02.2024 | 20,60 | 20,70 | 20,45 | 20,50 | -0,49% | - |
| 06.02.2024 | 20,75 | 20,75 | 20,35 | 20,60 | -0,72% | - |
| 05.02.2024 | 21,15 | 21,15 | 20,75 | 20,75 | -2,81% | - |
| 02.02.2024 | 20,90 | 21,35 | 20,65 | 21,35 | 2,15% | 5.000,00 |
| 01.02.2024 | 21,50 | 21,70 | 20,90 | 20,90 | -2,34% | - |
| 31.01.2024 | 20,95 | 21,60 | 20,90 | 21,40 | 0,71% | - |
| 30.01.2024 | 21,25 | 21,35 | 20,80 | 21,25 | 0,47% | - |
| 29.01.2024 | 20,18 | 21,25 | 20,18 | 21,15 | 4,70% | 1.000,00 |
| 26.01.2024 | 20,50 | 20,70 | 20,10 | 20,20 | -0,62% | - |
| 25.01.2024 | 20,55 | 21,35 | 20,00 | 20,33 | -0,85% | - |
| 24.01.2024 | 20,90 | 21,05 | 19,65 | 20,50 | -1,68% | - |
| 23.01.2024 | 20,75 | 20,85 | 20,50 | 20,85 | 1,21% | 3.000,00 |
| 22.01.2024 | 21,00 | 21,05 | 20,55 | 20,60 | -1,67% | 1.070,00 |
| 19.01.2024 | 21,55 | 21,60 | 20,75 | 20,95 | -3,46% | 1.140,00 |
| 18.01.2024 | 20,90 | 21,70 | 20,90 | 21,70 | 4,83% | 9.603,00 |
| 17.01.2024 | 20,50 | 21,30 | 20,30 | 20,70 | 1,22% | - |
| 16.01.2024 | 20,50 | 21,20 | 20,10 | 20,45 | 0,00% | 1.175,00 |
| 15.01.2024 | 20,75 | 20,75 | 20,30 | 20,45 | -1,21% | - |
| 12.01.2024 | 21,05 | 21,05 | 20,30 | 20,70 | -0,48% | - |
| 11.01.2024 | 20,95 | 21,05 | 20,45 | 20,80 | 0,00% | - |
| 10.01.2024 | 20,80 | 20,95 | 20,70 | 20,80 | 0,00% | 1.156,00 |
| 09.01.2024 | 20,95 | 21,05 | 20,50 | 20,80 | -0,48% | 2.100,00 |
| 08.01.2024 | 21,35 | 21,65 | 20,75 | 20,90 | -2,34% | - |
| 05.01.2024 | 21,30 | 21,50 | 21,15 | 21,40 | 1,18% | 430,00 |
| 04.01.2024 | 22,40 | 22,40 | 21,10 | 21,15 | -4,73% | - |
| 03.01.2024 | 21,90 | 22,45 | 21,80 | 22,20 | 1,60% | - |
| 02.01.2024 | 21,15 | 22,25 | 21,10 | 21,85 | 2,82% | - |
| 29.12.2023 | 22,25 | 22,25 | 20,80 | 21,25 | -3,19% | 3.434,00 |
| 28.12.2023 | 22,55 | 22,75 | 21,60 | 21,95 | -2,01% | - |
| 27.12.2023 | 22,25 | 22,90 | 20,40 | 22,40 | 0,90% | - |
| 22.12.2023 | 21,75 | 22,90 | 21,30 | 22,20 | 1,83% | - |
| 21.12.2023 | 22,30 | 22,35 | 21,30 | 21,80 | -2,46% | - |
| 20.12.2023 | 22,95 | 23,20 | 21,75 | 22,35 | -2,40% | - |
| 19.12.2023 | 24,05 | 24,15 | 22,15 | 22,90 | -3,38% | 910,00 |
| 18.12.2023 | 25,95 | 25,95 | 22,40 | 23,70 | -8,67% | 3.705,00 |
| 15.12.2023 | 21,30 | 26,70 | 21,30 | 25,95 | 21,83% | 2.070,00 |
| 14.12.2023 | 21,40 | 21,65 | 20,80 | 21,30 | 0,47% | 614,00 |