2,120€
-0,47%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,14 | 2,27 | 1,92 | 2,08 | -2,35% | 214.943,00 |
27.03.2024 | 2,38 | 2,48 | 2,11 | 2,13 | -10,13% | 222.366,00 |
26.03.2024 | 2,80 | 2,85 | 2,33 | 2,37 | -11,57% | 247.628,00 |
25.03.2024 | 2,50 | 2,83 | 2,45 | 2,68 | 9,39% | 322.130,00 |
22.03.2024 | 2,00 | 2,78 | 2,00 | 2,45 | 25,64% | 790.906,00 |
21.03.2024 | 1,75 | 2,04 | 1,69 | 1,95 | 11,43% | 174.543,00 |
20.03.2024 | 1,70 | 1,75 | 1,64 | 1,75 | 2,94% | 34.607,00 |
19.03.2024 | 1,75 | 1,75 | 1,65 | 1,70 | -2,30% | 42.001,00 |
18.03.2024 | 1,71 | 1,76 | 1,61 | 1,74 | 4,19% | 80.859,00 |
15.03.2024 | 1,53 | 1,74 | 1,50 | 1,67 | 10,96% | 123.568,00 |
14.03.2024 | 1,54 | 1,54 | 1,49 | 1,51 | -0,99% | 28.182,00 |
13.03.2024 | 1,54 | 1,56 | 1,50 | 1,52 | -0,98% | 23.566,00 |
12.03.2024 | 1,50 | 1,56 | 1,50 | 1,54 | 2,68% | 42.338,00 |
11.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 8.240,00 |
08.03.2024 | 1,52 | 1,55 | 1,50 | 1,50 | -0,33% | 7.335,00 |
07.03.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -1,32% | 14.406,00 |
06.03.2024 | 1,55 | 1,59 | 1,51 | 1,52 | 1,00% | 12.810,00 |
05.03.2024 | 1,51 | 1,57 | 1,50 | 1,51 | -1,63% | 19.472,00 |
04.03.2024 | 1,50 | 1,59 | 1,47 | 1,53 | -1,92% | 9.088,00 |
01.03.2024 | 1,58 | 1,59 | 1,47 | 1,56 | 3,65% | 24.448,00 |
29.02.2024 | 1,49 | 1,55 | 1,49 | 1,51 | 2,73% | 20.167,00 |
28.02.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -3,62% | 17.266,00 |
27.02.2024 | 1,51 | 1,54 | 1,42 | 1,52 | 1,00% | 28.973,00 |
26.02.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -0,99% | 10.520,00 |
23.02.2024 | 1,54 | 1,59 | 1,52 | 1,52 | -3,80% | 28.216,00 |
22.02.2024 | 1,56 | 1,60 | 1,53 | 1,58 | 3,61% | 31.317,00 |
21.02.2024 | 1,58 | 1,60 | 1,52 | 1,53 | -2,56% | 17.841,00 |
20.02.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | 16.945,00 |
19.02.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -0,64% | 33.638,00 |
16.02.2024 | 1,59 | 1,60 | 1,54 | 1,57 | 1,62% | 9.095,00 |
15.02.2024 | 1,59 | 1,59 | 1,53 | 1,54 | -2,84% | 15.358,00 |
14.02.2024 | 1,56 | 1,59 | 1,51 | 1,59 | 1,93% | 10.776,00 |
13.02.2024 | 1,60 | 1,60 | 1,50 | 1,56 | -2,51% | 26.692,00 |
12.02.2024 | 1,51 | 1,60 | 1,48 | 1,60 | 0,31% | 54.737,00 |
09.02.2024 | 1,53 | 1,59 | 1,51 | 1,59 | 4,61% | 9.052,00 |
08.02.2024 | 1,51 | 1,58 | 1,51 | 1,52 | 0,66% | 18.002,00 |
07.02.2024 | 1,59 | 1,60 | 1,51 | 1,51 | -7,65% | 34.377,00 |
06.02.2024 | 1,50 | 1,79 | 1,41 | 1,64 | 11,99% | 142.116,00 |
05.02.2024 | 1,40 | 1,46 | 1,40 | 1,46 | -0,34% | 13.423,00 |
02.02.2024 | 1,40 | 1,49 | 1,40 | 1,47 | -0,34% | 4.741,00 |
01.02.2024 | 1,42 | 1,50 | 1,40 | 1,47 | 3,52% | 4.902,00 |
31.01.2024 | 1,43 | 1,51 | 1,41 | 1,42 | -0,70% | 34.522,00 |
30.01.2024 | 1,43 | 1,43 | 1,40 | 1,43 | 2,88% | 17.158,00 |
29.01.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -3,14% | 21.054,00 |
26.01.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 2,50% | 3.242,00 |
25.01.2024 | 1,41 | 1,44 | 1,40 | 1,40 | -0,71% | 40.917,00 |
24.01.2024 | 1,41 | 1,47 | 1,41 | 1,41 | 0,36% | 11.045,00 |
23.01.2024 | 1,44 | 1,47 | 1,41 | 1,41 | -1,06% | 9.779,00 |
22.01.2024 | 1,41 | 1,47 | 1,41 | 1,42 | -3,40% | 5.307,00 |
19.01.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 4,26% | 19.481,00 |
18.01.2024 | 1,41 | 1,49 | 1,41 | 1,41 | 0,00% | 9.120,00 |
17.01.2024 | 1,43 | 1,47 | 1,41 | 1,41 | -1,05% | 13.890,00 |
16.01.2024 | 1,42 | 1,48 | 1,42 | 1,43 | 0,71% | 8.886,00 |
15.01.2024 | 1,43 | 1,48 | 1,42 | 1,42 | -1,74% | 9.287,00 |
12.01.2024 | 1,45 | 1,45 | 1,42 | 1,44 | 0,00% | 27.498,00 |
11.01.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -0,35% | 10.441,00 |
10.01.2024 | 1,51 | 1,54 | 1,45 | 1,45 | -4,62% | 12.118,00 |
09.01.2024 | 1,50 | 1,59 | 1,50 | 1,52 | 3,41% | 3.600,00 |
08.01.2024 | 1,45 | 1,56 | 1,45 | 1,47 | -5,18% | 6.223,00 |
05.01.2024 | 1,55 | 1,55 | 1,45 | 1,55 | 5,46% | 17.668,00 |
04.01.2024 | 1,60 | 1,60 | 1,41 | 1,47 | -9,57% | 10.428,00 |
03.01.2024 | 1,63 | 1,71 | 1,59 | 1,62 | 4,18% | 33.317,00 |
02.01.2024 | 1,58 | 1,67 | 1,56 | 1,56 | -1,27% | 38.649,00 |
29.12.2023 | 1,42 | 1,62 | 1,41 | 1,58 | 11,31% | 233.290,00 |
28.12.2023 | 1,41 | 1,43 | 1,41 | 1,42 | -0,35% | 89.140,00 |
27.12.2023 | 1,41 | 1,47 | 1,41 | 1,42 | 0,71% | 35.459,00 |
22.12.2023 | 1,47 | 1,47 | 1,41 | 1,41 | -2,76% | 15.305,00 |
21.12.2023 | 1,43 | 1,47 | 1,43 | 1,45 | 2,47% | 32.015,00 |
20.12.2023 | 1,42 | 1,47 | 1,41 | 1,42 | 0,71% | 36.366,00 |
19.12.2023 | 1,47 | 1,47 | 1,41 | 1,41 | 0,36% | 15.940,00 |
18.12.2023 | 1,48 | 1,48 | 1,40 | 1,40 | -1,41% | 25.330,00 |
15.12.2023 | 1,48 | 1,48 | 1,42 | 1,42 | 0,00% | 8.450,00 |
14.12.2023 | 1,43 | 1,49 | 1,41 | 1,42 | 1,79% | 39.838,00 |
13.12.2023 | 1,48 | 1,49 | 1,40 | 1,40 | -5,42% | 31.094,00 |
12.12.2023 | 1,58 | 1,58 | 1,48 | 1,48 | 1,03% | 13.532,00 |
11.12.2023 | 1,54 | 1,59 | 1,46 | 1,46 | -5,19% | 23.898,00 |
08.12.2023 | 1,54 | 1,60 | 1,54 | 1,54 | -1,91% | 6.687,00 |
07.12.2023 | 1,52 | 1,62 | 1,49 | 1,57 | 2,28% | 41.152,00 |
06.12.2023 | 1,54 | 1,57 | 1,54 | 1,54 | -5,54% | 2.053,00 |
05.12.2023 | 1,50 | 1,63 | 1,50 | 1,63 | 2,85% | 14.697,00 |
04.12.2023 | 1,59 | 1,59 | 1,50 | 1,58 | -0,63% | 20.105,00 |
01.12.2023 | 1,61 | 1,61 | 1,51 | 1,59 | 4,95% | 8.769,00 |
30.11.2023 | 1,61 | 1,61 | 1,46 | 1,52 | 0,00% | 10.472,00 |
29.11.2023 | 1,56 | 1,61 | 1,51 | 1,52 | -2,57% | 12.497,00 |
28.11.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | 3.010,00 |
27.11.2023 | 1,56 | 1,63 | 1,56 | 1,57 | 0,97% | 5.195,00 |
24.11.2023 | 1,56 | 1,66 | 1,55 | 1,55 | -0,32% | 5.650,00 |
23.11.2023 | 1,61 | 1,65 | 1,56 | 1,56 | -7,44% | 8.243,00 |
22.11.2023 | 1,70 | 1,70 | 1,59 | 1,68 | 5,33% | 10.140,00 |
21.11.2023 | 1,61 | 1,65 | 1,60 | 1,60 | -0,62% | 21.331,00 |
20.11.2023 | 1,61 | 1,73 | 1,61 | 1,61 | -0,93% | 12.797,00 |
17.11.2023 | 1,72 | 1,72 | 1,61 | 1,62 | -4,42% | 2.590,00 |
16.11.2023 | 1,60 | 1,70 | 1,60 | 1,70 | 1,50% | 9.052,00 |
15.11.2023 | 1,65 | 1,67 | 1,60 | 1,67 | 0,00% | 7.222,00 |
14.11.2023 | 1,63 | 1,67 | 1,59 | 1,67 | 2,45% | 23.925,00 |
13.11.2023 | 1,72 | 1,76 | 1,58 | 1,63 | -7,39% | 21.783,00 |
10.11.2023 | 1,80 | 1,85 | 1,76 | 1,76 | -4,61% | 2.744,00 |
09.11.2023 | 1,78 | 1,88 | 1,77 | 1,85 | -0,27% | 21.550,00 |
08.11.2023 | 1,87 | 1,88 | 1,76 | 1,85 | 2,78% | 11.352,00 |
07.11.2023 | 1,72 | 1,88 | 1,72 | 1,80 | 4,05% | 25.192,00 |