Echtzeit-Aktienkurs Molecular Partners AG
Bid:
Ask:
Aktienkurse zur Molecular Partners AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 39,51 | 39,51 | 39,51 | 39,51 | 206,24% | - |
| 28.06.2019 | 12,86 | 12,96 | 12,86 | 12,90 | -0,15% | - |
| 27.06.2019 | 12,84 | 12,92 | 12,78 | 12,92 | 0,94% | - |
| 26.06.2019 | 12,76 | 12,88 | 12,76 | 12,80 | -0,16% | - |
| 25.06.2019 | 12,98 | 12,98 | 12,80 | 12,82 | -0,31% | - |
| 24.06.2019 | 13,02 | 13,10 | 12,86 | 12,86 | -1,08% | - |
| 21.06.2019 | 13,00 | 13,00 | 13,00 | 13,00 | 1,88% | - |
| 20.06.2019 | 13,30 | 13,30 | 12,76 | 12,76 | -3,48% | 2.000,00 |
| 19.06.2019 | 13,20 | 13,24 | 13,20 | 13,22 | 0,15% | - |
| 18.06.2019 | 13,20 | 13,20 | 13,20 | 13,20 | -1,64% | - |
| 17.06.2019 | 13,58 | 13,58 | 13,42 | 13,42 | -3,17% | - |
| 14.06.2019 | 13,86 | 13,86 | 13,80 | 13,86 | -0,57% | - |
| 13.06.2019 | 13,94 | 14,18 | 13,94 | 13,94 | -0,29% | - |
| 12.06.2019 | 13,70 | 13,98 | 13,70 | 13,98 | 1,60% | - |
| 11.06.2019 | 13,82 | 14,28 | 13,76 | 13,76 | -2,82% | - |
| 07.06.2019 | 14,08 | 14,16 | 13,92 | 14,16 | 1,72% | - |
| 06.06.2019 | 14,08 | 14,08 | 13,92 | 13,92 | 0,00% | - |
| 05.06.2019 | 14,02 | 14,02 | 13,92 | 13,92 | 0,43% | - |
| 04.06.2019 | 13,94 | 13,96 | 13,86 | 13,86 | -0,72% | - |
| 03.06.2019 | 13,80 | 13,98 | 13,54 | 13,96 | 0,58% | - |
| 31.05.2019 | 13,64 | 13,88 | 13,64 | 13,88 | 1,61% | - |
| 30.05.2019 | 13,70 | 13,70 | 13,66 | 13,66 | -0,58% | - |
| 29.05.2019 | 13,82 | 14,08 | 13,74 | 13,74 | -2,55% | - |
| 28.05.2019 | 14,36 | 14,36 | 14,10 | 14,10 | 0,57% | - |
| 27.05.2019 | 13,94 | 14,02 | 13,90 | 14,02 | 0,72% | - |
| 24.05.2019 | 13,94 | 14,08 | 13,88 | 13,92 | -0,85% | - |
| 23.05.2019 | 13,96 | 14,16 | 13,96 | 14,04 | -0,85% | - |
| 22.05.2019 | 13,94 | 14,16 | 13,94 | 14,16 | 1,58% | - |
| 21.05.2019 | 14,02 | 14,02 | 13,94 | 13,94 | -0,43% | - |
| 20.05.2019 | 13,96 | 14,04 | 13,96 | 14,00 | -0,28% | - |
| 17.05.2019 | 14,00 | 14,30 | 14,00 | 14,04 | 0,29% | - |
| 16.05.2019 | 13,96 | 14,06 | 13,96 | 14,00 | 0,57% | - |
| 15.05.2019 | 13,70 | 14,10 | 13,70 | 13,92 | -0,29% | - |
| 14.05.2019 | 13,94 | 14,00 | 13,92 | 13,96 | -3,19% | - |
| 13.05.2019 | 15,00 | 15,06 | 14,42 | 14,42 | -3,61% | - |
| 10.05.2019 | 14,92 | 14,96 | 14,84 | 14,96 | 2,05% | - |
| 09.05.2019 | 15,24 | 15,24 | 14,66 | 14,66 | -4,18% | - |
| 08.05.2019 | 15,32 | 15,42 | 15,24 | 15,30 | -0,65% | - |
| 07.05.2019 | 15,40 | 15,48 | 15,38 | 15,40 | 0,79% | - |
| 06.05.2019 | 15,28 | 15,50 | 15,26 | 15,28 | -1,29% | - |
| 03.05.2019 | 15,48 | 15,48 | 15,48 | 15,48 | 1,04% | - |
| 02.05.2019 | 15,08 | 15,32 | 15,08 | 15,32 | -0,97% | - |
| 01.05.2019 | 15,47 | 15,47 | 15,47 | 15,47 | 1,91% | - |
| 30.04.2019 | 15,18 | 15,18 | 15,18 | 15,18 | -1,68% | - |
| 29.04.2019 | 15,44 | 15,44 | 15,44 | 15,44 | -0,90% | - |
| 26.04.2019 | 15,52 | 15,72 | 15,40 | 15,58 | 0,26% | - |
| 25.04.2019 | 15,48 | 15,54 | 15,38 | 15,54 | -0,64% | - |
| 24.04.2019 | 15,44 | 15,64 | 15,44 | 15,64 | -1,64% | - |
| 23.04.2019 | 15,88 | 15,90 | 15,84 | 15,90 | -0,75% | - |
| 18.04.2019 | 15,98 | 16,06 | 15,98 | 16,02 | 0,00% | - |
| 17.04.2019 | 16,16 | 16,16 | 16,02 | 16,02 | -0,74% | - |
| 16.04.2019 | 16,34 | 16,34 | 16,14 | 16,14 | -1,34% | - |
| 15.04.2019 | 16,52 | 16,52 | 16,36 | 16,36 | -0,85% | - |
| 12.04.2019 | 16,52 | 16,52 | 16,40 | 16,50 | 0,12% | - |
| 11.04.2019 | 16,46 | 16,58 | 16,38 | 16,48 | -0,48% | - |
| 10.04.2019 | 16,52 | 16,56 | 16,26 | 16,56 | -0,60% | - |
| 09.04.2019 | 16,80 | 16,80 | 16,52 | 16,66 | -1,42% | - |
| 08.04.2019 | 16,96 | 17,40 | 16,90 | 16,90 | -0,94% | 1.280,00 |
| 05.04.2019 | 16,62 | 17,10 | 16,40 | 17,06 | 3,02% | - |
| 04.04.2019 | 16,14 | 16,82 | 16,14 | 16,56 | 4,94% | - |
| 03.04.2019 | 15,50 | 15,78 | 15,50 | 15,78 | 2,87% | - |
| 02.04.2019 | 15,00 | 15,34 | 14,94 | 15,34 | 2,27% | - |
| 01.04.2019 | 15,00 | 15,02 | 15,00 | 15,00 | 1,76% | - |
| 29.03.2019 | 15,18 | 15,18 | 14,74 | 14,74 | -1,99% | - |
| 28.03.2019 | 15,32 | 15,32 | 15,04 | 15,04 | -2,34% | - |
| 27.03.2019 | 14,78 | 15,40 | 14,76 | 15,40 | 4,90% | - |
| 26.03.2019 | 14,40 | 14,74 | 14,40 | 14,68 | -1,21% | - |
| 25.03.2019 | 14,86 | 14,86 | 14,86 | 14,86 | -2,11% | - |
| 22.03.2019 | 14,78 | 15,20 | 14,76 | 15,18 | 1,20% | - |
| 21.03.2019 | 15,16 | 15,16 | 15,00 | 15,00 | -0,92% | - |
| 20.03.2019 | 15,18 | 15,18 | 15,14 | 15,14 | -0,53% | - |
| 19.03.2019 | 14,92 | 15,26 | 14,92 | 15,22 | 4,10% | - |
| 18.03.2019 | 14,46 | 14,74 | 14,46 | 14,62 | 0,00% | - |
| 15.03.2019 | 14,54 | 14,62 | 14,54 | 14,62 | 0,14% | - |
| 14.03.2019 | 14,44 | 14,74 | 14,44 | 14,60 | 0,97% | - |
| 13.03.2019 | 14,30 | 14,46 | 14,30 | 14,46 | -2,03% | - |
| 12.03.2019 | 14,50 | 14,88 | 14,50 | 14,76 | 7,27% | - |
| 11.03.2019 | 13,66 | 13,86 | 13,66 | 13,76 | -1,29% | - |
| 08.03.2019 | 13,98 | 14,04 | 13,94 | 13,94 | -2,38% | - |
| 07.03.2019 | 13,86 | 14,68 | 13,86 | 14,28 | -5,93% | 100,00 |
| 06.03.2019 | 15,00 | 15,30 | 15,00 | 15,18 | 0,13% | 100,00 |
| 05.03.2019 | 15,24 | 15,26 | 15,16 | 15,16 | -0,66% | - |
| 04.03.2019 | 15,42 | 15,42 | 15,24 | 15,26 | -0,65% | - |
| 01.03.2019 | 15,52 | 15,52 | 15,32 | 15,36 | -1,54% | - |
| 28.02.2019 | 15,58 | 15,62 | 15,46 | 15,60 | 0,52% | - |
| 27.02.2019 | 15,54 | 15,54 | 15,42 | 15,52 | -0,26% | - |
| 26.02.2019 | 15,52 | 15,60 | 15,52 | 15,56 | -0,26% | - |
| 25.02.2019 | 15,40 | 15,60 | 15,34 | 15,60 | 3,59% | - |
| 22.02.2019 | 15,28 | 15,28 | 15,06 | 15,06 | -1,31% | - |
| 21.02.2019 | 15,30 | 15,38 | 15,26 | 15,26 | 0,79% | - |
| 20.02.2019 | 15,06 | 15,16 | 15,06 | 15,14 | 0,26% | - |
| 19.02.2019 | 15,06 | 15,12 | 15,04 | 15,10 | -0,13% | - |
| 18.02.2019 | 15,62 | 15,62 | 15,12 | 15,12 | -3,08% | - |
| 15.02.2019 | 15,56 | 15,62 | 15,54 | 15,60 | 0,00% | 200,00 |
| 14.02.2019 | 15,30 | 15,60 | 15,26 | 15,60 | 0,26% | - |
| 13.02.2019 | 15,60 | 15,60 | 15,44 | 15,56 | -0,38% | - |
| 12.02.2019 | 15,16 | 15,62 | 15,10 | 15,62 | 3,17% | - |
| 11.02.2019 | 15,60 | 15,60 | 15,14 | 15,14 | -2,20% | - |
| 08.02.2019 | 15,26 | 15,48 | 15,26 | 15,48 | 0,13% | - |
| 07.02.2019 | 15,76 | 15,76 | 15,20 | 15,46 | -0,26% | - |