19,625€
1,68%
Echtzeit-Aktienkurs Mynaric AG
Bid:
Ask:
Aktienkurse zur Mynaric AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,65 | 19,65 | 19,05 | 19,50 | 1,04% | 2.369,00 |
| 25.04.2024 | 20,10 | 20,10 | 19,15 | 19,30 | -3,98% | 3.082,00 |
| 24.04.2024 | 20,10 | 20,20 | 19,60 | 20,10 | 1,01% | 3.459,00 |
| 23.04.2024 | 20,60 | 20,60 | 19,80 | 19,90 | -2,93% | 8.054,00 |
| 22.04.2024 | 19,95 | 20,60 | 19,95 | 20,50 | 1,99% | 8.544,00 |
| 19.04.2024 | 21,00 | 21,00 | 20,00 | 20,10 | -6,07% | 3.983,00 |
| 18.04.2024 | 21,50 | 21,80 | 21,10 | 21,40 | -1,38% | 3.751,00 |
| 17.04.2024 | 21,40 | 21,70 | 21,20 | 21,70 | 3,33% | 8.847,00 |
| 16.04.2024 | 20,60 | 21,10 | 20,60 | 21,00 | 2,44% | 8.175,00 |
| 15.04.2024 | 19,05 | 20,50 | 19,05 | 20,50 | 9,92% | 30.133,00 |
| 12.04.2024 | 17,25 | 19,55 | 17,25 | 18,65 | 9,06% | 19.148,00 |
| 11.04.2024 | 17,15 | 17,15 | 16,80 | 17,10 | -2,01% | 1.445,00 |
| 10.04.2024 | 17,20 | 17,50 | 16,80 | 17,45 | 1,75% | 5.430,00 |
| 09.04.2024 | 16,95 | 17,25 | 16,75 | 17,15 | 2,08% | 4.180,00 |
| 08.04.2024 | 16,80 | 17,05 | 16,30 | 16,80 | -0,59% | 17.068,00 |
| 05.04.2024 | 16,15 | 17,00 | 16,15 | 16,90 | 2,74% | 1.375,00 |
| 04.04.2024 | 16,60 | 17,00 | 16,10 | 16,45 | -2,95% | 9.815,00 |
| 03.04.2024 | 17,25 | 17,25 | 16,70 | 16,95 | -0,29% | 3.561,00 |
| 02.04.2024 | 17,65 | 18,00 | 17,00 | 17,00 | -1,45% | 14.492,00 |
| 28.03.2024 | 17,20 | 17,25 | 16,80 | 17,25 | -0,58% | 3.842,00 |
| 27.03.2024 | 17,20 | 17,45 | 17,05 | 17,35 | -0,29% | 2.568,00 |
| 26.03.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 1,16% | 883,00 |
| 25.03.2024 | 17,05 | 17,40 | 17,05 | 17,20 | -0,86% | 6.514,00 |
| 22.03.2024 | 17,10 | 17,70 | 16,95 | 17,35 | -0,29% | 19.727,00 |
| 21.03.2024 | 17,30 | 17,40 | 17,10 | 17,40 | 2,35% | 1.293,00 |
| 20.03.2024 | 17,30 | 17,55 | 17,00 | 17,00 | -0,58% | 2.404,00 |
| 19.03.2024 | 17,45 | 17,70 | 17,10 | 17,10 | -3,39% | 7.872,00 |
| 18.03.2024 | 17,10 | 17,70 | 17,00 | 17,70 | 1,14% | 8.775,00 |
| 15.03.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 1,16% | 3.070,00 |
| 14.03.2024 | 16,25 | 17,30 | 16,25 | 17,30 | 4,85% | 15.159,00 |
| 13.03.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 1,85% | 2.209,00 |
| 12.03.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 1,25% | 3.418,00 |
| 11.03.2024 | 16,10 | 16,20 | 15,65 | 16,00 | -2,14% | 5.941,00 |
| 08.03.2024 | 15,75 | 16,35 | 15,75 | 16,35 | 5,48% | 3.646,00 |
| 07.03.2024 | 16,05 | 16,10 | 15,45 | 15,50 | -1,90% | 4.052,00 |
| 06.03.2024 | 16,00 | 16,30 | 15,55 | 15,80 | -4,24% | 8.764,00 |
| 05.03.2024 | 16,95 | 16,95 | 16,35 | 16,50 | -2,65% | 2.054,00 |
| 04.03.2024 | 16,65 | 16,95 | 16,65 | 16,95 | 0,00% | 466,00 |
| 01.03.2024 | 16,95 | 16,95 | 16,65 | 16,95 | 0,59% | 406,00 |
| 29.02.2024 | 16,80 | 17,00 | 16,50 | 16,85 | 0,00% | 3.997,00 |
| 28.02.2024 | 15,90 | 16,85 | 15,70 | 16,85 | 6,31% | 4.651,00 |
| 27.02.2024 | 16,35 | 16,35 | 15,70 | 15,85 | -1,55% | 3.249,00 |
| 26.02.2024 | 16,75 | 16,80 | 16,10 | 16,10 | -5,57% | 5.163,00 |
| 23.02.2024 | 17,35 | 17,35 | 16,60 | 17,05 | -0,87% | 3.496,00 |
| 22.02.2024 | 17,60 | 17,65 | 17,20 | 17,20 | -3,37% | 4.280,00 |
| 21.02.2024 | 18,10 | 18,10 | 17,80 | 17,80 | -2,47% | 3.855,00 |
| 20.02.2024 | 18,50 | 18,80 | 18,25 | 18,25 | -2,93% | 3.791,00 |
| 19.02.2024 | 18,85 | 18,85 | 18,50 | 18,80 | 0,27% | 555,00 |
| 16.02.2024 | 18,80 | 19,05 | 18,30 | 18,75 | -1,57% | 2.615,00 |
| 15.02.2024 | 19,05 | 19,10 | 18,75 | 19,05 | 1,06% | 5.119,00 |
| 14.02.2024 | 19,30 | 19,30 | 18,50 | 18,85 | -1,05% | 3.886,00 |
| 13.02.2024 | 19,90 | 19,95 | 18,95 | 19,05 | -3,79% | 4.197,00 |
| 12.02.2024 | 19,70 | 20,00 | 19,70 | 19,80 | -1,98% | 1.350,00 |
| 09.02.2024 | 20,20 | 20,30 | 20,00 | 20,20 | 0,50% | 2.744,00 |
| 08.02.2024 | 20,40 | 20,60 | 20,00 | 20,10 | -2,90% | 3.950,00 |
| 07.02.2024 | 20,50 | 20,70 | 20,40 | 20,70 | -0,96% | 1.148,00 |
| 06.02.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 2,45% | 899,00 |
| 05.02.2024 | 21,00 | 21,30 | 20,40 | 20,40 | -4,67% | 2.994,00 |
| 02.02.2024 | 21,00 | 21,40 | 20,50 | 21,40 | 1,90% | 2.881,00 |
| 01.02.2024 | 21,20 | 21,30 | 21,00 | 21,00 | -3,23% | 1.985,00 |
| 31.01.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | 3.729,00 |
| 30.01.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | 1.277,00 |
| 29.01.2024 | 20,70 | 21,30 | 20,70 | 21,30 | 3,90% | 8.127,00 |
| 26.01.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -0,49% | 916,00 |
| 25.01.2024 | 20,70 | 21,70 | 20,50 | 20,60 | 0,49% | 2.198,00 |
| 24.01.2024 | 20,50 | 20,60 | 19,55 | 20,50 | 0,00% | 19.243,00 |
| 23.01.2024 | 20,60 | 20,70 | 20,50 | 20,50 | 0,00% | 913,00 |
| 22.01.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 7.100,00 |
| 19.01.2024 | 21,80 | 21,80 | 20,70 | 20,70 | -4,61% | 3.633,00 |
| 18.01.2024 | 21,20 | 21,80 | 21,00 | 21,70 | 3,83% | 1.980,00 |
| 17.01.2024 | 20,50 | 21,00 | 20,50 | 20,90 | 3,47% | 1.437,00 |
| 16.01.2024 | 20,30 | 20,60 | 20,10 | 20,20 | 0,00% | 10.941,00 |
| 15.01.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 418,00 |
| 12.01.2024 | 20,20 | 20,50 | 20,20 | 20,40 | -2,39% | 458,00 |
| 11.01.2024 | 20,70 | 20,90 | 20,40 | 20,90 | 0,48% | 1.097,00 |
| 10.01.2024 | 20,60 | 21,00 | 20,60 | 20,80 | -0,48% | 3.388,00 |
| 09.01.2024 | 20,90 | 20,90 | 20,50 | 20,90 | 1,95% | 1.139,00 |
| 08.01.2024 | 21,60 | 21,60 | 20,50 | 20,50 | -4,65% | 2.290,00 |
| 05.01.2024 | 21,20 | 21,50 | 21,00 | 21,50 | 2,38% | 241,00 |
| 04.01.2024 | 22,20 | 22,30 | 21,00 | 21,00 | -5,83% | 3.296,00 |
| 03.01.2024 | 22,10 | 22,30 | 21,70 | 22,30 | 1,83% | 1.384,00 |
| 02.01.2024 | 21,50 | 22,30 | 21,50 | 21,90 | 3,79% | 5.966,00 |
| 29.12.2023 | 22,10 | 22,10 | 20,80 | 21,10 | -5,38% | 8.739,00 |
| 28.12.2023 | 22,30 | 22,70 | 21,70 | 22,30 | -2,62% | 6.929,00 |
| 27.12.2023 | 21,40 | 22,90 | 20,50 | 22,90 | 3,15% | 12.350,00 |
| 22.12.2023 | 21,40 | 22,20 | 21,30 | 22,20 | 3,26% | 3.183,00 |
| 21.12.2023 | 22,10 | 22,30 | 21,50 | 21,50 | -3,15% | 4.081,00 |
| 20.12.2023 | 23,00 | 23,00 | 21,60 | 22,20 | -3,06% | 3.432,00 |
| 19.12.2023 | 23,20 | 23,80 | 22,30 | 22,90 | -3,78% | 17.818,00 |
| 18.12.2023 | 24,40 | 24,40 | 22,00 | 23,80 | -0,83% | 26.338,00 |
| 15.12.2023 | 21,70 | 24,00 | 21,70 | 24,00 | 12,68% | 14.581,00 |
| 14.12.2023 | 21,00 | 21,70 | 20,40 | 21,30 | 0,47% | 11.354,00 |
| 13.12.2023 | 19,55 | 21,80 | 19,55 | 21,20 | 16,48% | 39.157,00 |
| 12.12.2023 | 18,45 | 18,50 | 18,05 | 18,20 | -3,45% | 1.358,00 |
| 11.12.2023 | 18,05 | 18,90 | 17,85 | 18,85 | 2,72% | 6.737,00 |
| 08.12.2023 | 18,40 | 18,75 | 18,35 | 18,35 | -2,91% | 596,00 |
| 07.12.2023 | 18,35 | 18,95 | 18,35 | 18,90 | 2,16% | 6.311,00 |
| 06.12.2023 | 18,85 | 18,85 | 18,20 | 18,50 | -0,54% | 3.380,00 |
| 05.12.2023 | 18,75 | 18,75 | 18,30 | 18,60 | 0,81% | 2.293,00 |
| 04.12.2023 | 18,55 | 19,10 | 18,20 | 18,45 | -1,86% | 7.673,00 |