19,000€
1,06%
Echtzeit-Aktienkurs Mynaric AG
Bid:
Ask:
Aktienkurse zur Mynaric AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 19,23 | 19,30 | 19,00 | 19,15 | 1,86% | - |
| 08.05.2024 | 19,05 | 19,05 | 18,80 | 18,80 | -1,31% | - |
| 07.05.2024 | 18,90 | 19,05 | 18,90 | 19,05 | 0,00% | - |
| 06.05.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 03.05.2024 | 19,00 | 19,05 | 19,00 | 19,05 | 0,26% | - |
| 02.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 30.04.2024 | 18,75 | 19,15 | 18,75 | 18,80 | 0,00% | 50,00 |
| 29.04.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -1,57% | 200,00 |
| 26.04.2024 | 19,10 | 19,10 | 19,00 | 19,10 | 2,96% | 30,00 |
| 25.04.2024 | 19,75 | 19,75 | 18,55 | 18,55 | -5,36% | - |
| 24.04.2024 | 20,60 | 20,60 | 19,60 | 19,60 | -2,49% | 1.500,00 |
| 23.04.2024 | 21,10 | 21,10 | 20,10 | 20,10 | -4,29% | 300,00 |
| 22.04.2024 | 21,10 | 21,10 | 20,60 | 21,00 | 5,26% | 240,00 |
| 19.04.2024 | 20,90 | 20,90 | 19,95 | 19,95 | -7,21% | 30,00 |
| 18.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 17.04.2024 | 21,20 | 22,00 | 21,20 | 21,30 | -0,47% | 100,00 |
| 16.04.2024 | 20,90 | 21,40 | 20,90 | 21,40 | 1,90% | - |
| 15.04.2024 | 19,30 | 21,00 | 19,30 | 21,00 | 9,66% | 325,00 |
| 12.04.2024 | 18,10 | 19,15 | 17,80 | 19,15 | 16,77% | 248,00 |
| 11.04.2024 | 17,10 | 17,10 | 16,40 | 16,40 | -2,38% | 50,00 |
| 10.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,13% | - |
| 09.04.2024 | 16,75 | 16,75 | 16,45 | 16,45 | -1,50% | - |
| 08.04.2024 | 16,55 | 16,70 | 16,55 | 16,70 | 0,91% | 673,00 |
| 05.04.2024 | 16,15 | 17,40 | 16,15 | 16,55 | 3,44% | 10,00 |
| 04.04.2024 | 16,45 | 16,70 | 16,00 | 16,00 | -1,54% | 138,00 |
| 03.04.2024 | 17,00 | 17,00 | 16,25 | 16,25 | -4,69% | 50,00 |
| 02.04.2024 | 17,60 | 17,70 | 17,05 | 17,05 | 2,10% | 100,00 |
| 28.03.2024 | 17,20 | 17,20 | 16,70 | 16,70 | 0,00% | - |
| 27.03.2024 | 17,10 | 17,10 | 16,70 | 16,70 | 0,00% | - |
| 26.03.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -0,60% | - |
| 25.03.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | - |
| 22.03.2024 | 17,00 | 17,15 | 16,90 | 16,90 | -0,88% | 400,00 |
| 21.03.2024 | 17,00 | 17,05 | 17,00 | 17,05 | 0,00% | - |
| 20.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 19.03.2024 | 17,50 | 17,50 | 17,00 | 17,00 | -2,30% | - |
| 18.03.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 2,96% | 35,00 |
| 15.03.2024 | 17,10 | 17,10 | 16,90 | 16,90 | 1,50% | - |
| 14.03.2024 | 16,20 | 16,90 | 16,20 | 16,65 | 2,15% | 4,00 |
| 13.03.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 3,16% | - |
| 12.03.2024 | 15,90 | 16,20 | 15,80 | 15,80 | 0,32% | 200,00 |
| 11.03.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,64% | 295,00 |
| 08.03.2024 | 15,55 | 16,10 | 15,55 | 15,65 | 0,64% | 20,00 |
| 07.03.2024 | 15,90 | 15,90 | 15,55 | 15,55 | -2,20% | 250,00 |
| 06.03.2024 | 16,15 | 16,15 | 15,65 | 15,90 | -2,45% | 350,00 |
| 05.03.2024 | 16,35 | 16,35 | 16,30 | 16,30 | -2,10% | - |
| 04.03.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 3,10% | - |
| 01.03.2024 | 16,60 | 16,60 | 16,15 | 16,15 | -4,15% | - |
| 29.02.2024 | 16,65 | 16,85 | 16,65 | 16,85 | 4,33% | - |
| 28.02.2024 | 15,70 | 16,15 | 15,70 | 16,15 | 0,94% | - |
| 27.02.2024 | 16,15 | 16,20 | 15,10 | 16,00 | -4,48% | 1.029,00 |
| 26.02.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 23.02.2024 | 17,20 | 17,20 | 16,70 | 16,70 | -2,62% | - |
| 22.02.2024 | 17,50 | 17,50 | 17,15 | 17,15 | -2,00% | 100,00 |
| 21.02.2024 | 18,00 | 18,00 | 17,50 | 17,50 | -2,23% | - |
| 20.02.2024 | 18,60 | 18,60 | 17,90 | 17,90 | -1,10% | - |
| 19.02.2024 | 18,50 | 18,50 | 18,10 | 18,10 | -0,55% | - |
| 16.02.2024 | 18,75 | 18,75 | 18,20 | 18,20 | -2,15% | 100,00 |
| 15.02.2024 | 18,95 | 18,95 | 18,60 | 18,60 | -1,59% | - |
| 14.02.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -1,05% | - |
| 13.02.2024 | 19,95 | 19,95 | 19,10 | 19,10 | -2,30% | 30,00 |
| 12.02.2024 | 19,35 | 19,90 | 19,35 | 19,55 | 1,03% | 17,00 |
| 09.02.2024 | 20,20 | 20,20 | 19,35 | 19,35 | -1,53% | - |
| 08.02.2024 | 20,40 | 20,40 | 19,65 | 19,65 | -3,20% | - |
| 07.02.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -1,46% | - |
| 06.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 02.02.2024 | 21,00 | 21,00 | 20,70 | 20,70 | 2,48% | - |
| 01.02.2024 | 21,10 | 21,10 | 20,20 | 20,20 | -3,81% | - |
| 31.01.2024 | 21,10 | 21,10 | 21,00 | 21,00 | 0,96% | - |
| 30.01.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 29.01.2024 | 20,70 | 20,70 | 20,60 | 20,60 | 5,10% | - |
| 26.01.2024 | 20,50 | 20,50 | 19,60 | 19,60 | -0,25% | - |
| 25.01.2024 | 20,90 | 20,90 | 19,65 | 19,65 | -1,01% | - |
| 24.01.2024 | 20,20 | 20,20 | 19,75 | 19,85 | -3,17% | 30,00 |
| 23.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 22.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 19.01.2024 | 21,30 | 21,30 | 20,60 | 20,60 | -1,90% | - |
| 18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 17.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 16.01.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 15.01.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -1,48% | - |
| 12.01.2024 | 20,20 | 20,30 | 20,20 | 20,30 | -0,98% | - |
| 11.01.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 0,99% | - |
| 10.01.2024 | 20,50 | 20,50 | 20,30 | 20,30 | 0,50% | - |
| 09.01.2024 | 20,50 | 20,50 | 20,20 | 20,20 | -6,48% | - |
| 08.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,35% | - |
| 05.01.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -5,00% | - |
| 04.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 03.01.2024 | 21,70 | 22,10 | 21,60 | 21,60 | 1,41% | 200,00 |
| 02.01.2024 | 21,50 | 22,00 | 21,30 | 21,30 | -3,18% | 100,00 |
| 29.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 28.12.2023 | 22,20 | 22,20 | 21,70 | 21,70 | -1,36% | - |
| 27.12.2023 | 21,60 | 22,00 | 21,00 | 22,00 | 2,33% | 127,00 |
| 22.12.2023 | 21,40 | 21,90 | 21,40 | 21,50 | 0,94% | 213,00 |
| 21.12.2023 | 21,90 | 21,90 | 21,30 | 21,30 | -2,74% | - |
| 20.12.2023 | 23,00 | 23,00 | 21,50 | 21,90 | -1,35% | 140,00 |
| 19.12.2023 | 23,30 | 23,30 | 22,20 | 22,20 | -6,33% | - |
| 18.12.2023 | 23,00 | 23,70 | 23,00 | 23,70 | -7,78% | 120,00 |
| 15.12.2023 | 21,30 | 25,70 | 21,30 | 25,70 | 24,15% | 480,00 |
| 14.12.2023 | 21,90 | 21,90 | 20,70 | 20,70 | 0,00% | 5,00 |