Börse:
3,423$
0,38%
Echtzeit-Aktienkurs Affimed NV
Bid:
3,355$
Ask:
3,491$
Aktienkurse zur Affimed NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 3,47 | 3,66 | 3,32 | 3,41 | -1,16% | 1.460.442,00 |
| 02.06.2020 | 3,27 | 3,48 | 3,19 | 3,45 | 6,15% | 1.282.667,00 |
| 01.06.2020 | 3,26 | 3,40 | 3,25 | 3,25 | -1,22% | 670.858,00 |
| 29.05.2020 | 3,03 | 3,34 | 2,97 | 3,29 | 5,45% | 1.269.637,00 |
| 28.05.2020 | 3,17 | 3,39 | 3,08 | 3,12 | -1,27% | 1.379.663,00 |
| 27.05.2020 | 3,14 | 3,23 | 3,03 | 3,16 | 1,61% | 1.404.985,00 |
| 26.05.2020 | 3,12 | 3,23 | 2,95 | 3,11 | 4,01% | 1.429.597,00 |
| 22.05.2020 | 2,87 | 3,06 | 2,81 | 2,99 | 4,18% | 953.740,00 |
| 21.05.2020 | 2,88 | 2,92 | 2,73 | 2,87 | -1,03% | 779.269,00 |
| 20.05.2020 | 2,96 | 2,98 | 2,77 | 2,90 | 1,75% | 1.266.973,00 |
| 19.05.2020 | 2,47 | 2,97 | 2,45 | 2,85 | 15,85% | 7.316.657,00 |
| 18.05.2020 | 2,44 | 2,53 | 2,37 | 2,46 | 4,24% | 3.745.795,00 |
| 15.05.2020 | 2,09 | 2,40 | 2,00 | 2,36 | 19,19% | 1.452.627,00 |
| 14.05.2020 | 2,05 | 2,05 | 1,88 | 1,98 | -3,41% | 949.843,00 |
| 13.05.2020 | 2,15 | 2,24 | 2,01 | 2,05 | -5,09% | 913.836,00 |
| 12.05.2020 | 2,22 | 2,28 | 2,14 | 2,16 | -2,70% | 729.882,00 |
| 11.05.2020 | 2,26 | 2,30 | 2,21 | 2,22 | -1,77% | 599.760,00 |
| 08.05.2020 | 2,20 | 2,30 | 2,20 | 2,26 | 2,73% | 444.572,00 |
| 07.05.2020 | 2,27 | 2,28 | 2,13 | 2,20 | -0,45% | 626.532,00 |
| 06.05.2020 | 2,12 | 2,22 | 2,06 | 2,21 | 4,74% | 568.474,00 |
| 05.05.2020 | 2,05 | 2,20 | 2,05 | 2,11 | 3,18% | 792.544,00 |
| 04.05.2020 | 1,95 | 2,08 | 1,91 | 2,05 | 0,74% | 750.363,00 |
| 01.05.2020 | 2,12 | 2,17 | 1,99 | 2,03 | -7,31% | 799.106,00 |
| 30.04.2020 | 2,17 | 2,23 | 2,11 | 2,19 | -0,45% | 722.739,00 |
| 29.04.2020 | 2,33 | 2,33 | 2,13 | 2,20 | -1,35% | 687.112,00 |
| 28.04.2020 | 2,39 | 2,39 | 2,13 | 2,23 | -0,45% | 1.212.685,00 |
| 27.04.2020 | 2,26 | 2,28 | 2,18 | 2,24 | 0,00% | 704.634,00 |
| 24.04.2020 | 2,17 | 2,29 | 2,15 | 2,24 | 3,23% | 469.933,00 |
| 23.04.2020 | 2,23 | 2,28 | 2,16 | 2,17 | -2,69% | 550.190,00 |
| 22.04.2020 | 2,25 | 2,31 | 2,18 | 2,23 | 1,36% | 479.976,00 |
| 21.04.2020 | 2,18 | 2,30 | 2,17 | 2,20 | -1,66% | 582.807,00 |
| 20.04.2020 | 2,31 | 2,40 | 2,20 | 2,24 | -2,73% | - |
| 17.04.2020 | 2,22 | 2,35 | 2,16 | 2,30 | 6,48% | 939.551,00 |
| 16.04.2020 | 2,17 | 2,22 | 2,09 | 2,16 | 0,47% | 969.873,00 |
| 15.04.2020 | 2,14 | 2,23 | 2,01 | 2,15 | 0,47% | 959.791,00 |
| 14.04.2020 | 2,14 | 2,22 | 2,05 | 2,14 | 2,88% | 806.542,00 |
| 13.04.2020 | 1,99 | 2,11 | 1,92 | 2,08 | 4,52% | 615.469,00 |
| 09.04.2020 | 1,98 | 2,04 | 1,90 | 1,99 | 2,05% | 966.377,00 |
| 08.04.2020 | 1,83 | 2,03 | 1,78 | 1,95 | 9,55% | 1.440.918,00 |
| 07.04.2020 | 1,89 | 1,93 | 1,71 | 1,78 | -2,73% | 895.676,00 |
| 06.04.2020 | 1,62 | 1,85 | 1,59 | 1,83 | 15,82% | 1.127.166,00 |
| 03.04.2020 | 1,68 | 1,70 | 1,55 | 1,58 | -3,66% | 1.009.890,00 |
| 02.04.2020 | 1,70 | 1,74 | 1,54 | 1,64 | 3,14% | 1.636.816,00 |
| 01.04.2020 | 1,56 | 1,68 | 1,50 | 1,59 | 0,63% | 5.067.682,00 |
| 31.03.2020 | 1,61 | 1,68 | 1,57 | 1,58 | -1,86% | 1.042.810,00 |
| 30.03.2020 | 1,61 | 1,69 | 1,57 | 1,61 | 3,21% | 1.196.551,00 |
| 27.03.2020 | 1,57 | 1,74 | 1,52 | 1,56 | -0,64% | 1.329.234,00 |
| 26.03.2020 | 1,62 | 1,68 | 1,56 | 1,57 | -2,48% | 2.205.545,00 |
| 25.03.2020 | 1,71 | 1,74 | 1,59 | 1,61 | -5,85% | 1.857.880,00 |
| 24.03.2020 | 1,73 | 1,81 | 1,68 | 1,71 | 0,59% | 1.350.090,00 |
| 23.03.2020 | 1,87 | 1,87 | 1,65 | 1,70 | -8,60% | 1.271.491,00 |
| 20.03.2020 | 1,86 | 1,90 | 1,70 | 1,86 | 1,64% | 1.152.768,00 |
| 19.03.2020 | 1,47 | 1,83 | 1,47 | 1,83 | 23,65% | 665.937,00 |
| 18.03.2020 | 1,56 | 1,67 | 1,44 | 1,48 | -11,38% | 649.410,00 |
| 17.03.2020 | 1,50 | 1,68 | 1,42 | 1,67 | 15,97% | 928.068,00 |
| 16.03.2020 | 1,55 | 1,63 | 1,42 | 1,44 | -14,54% | 802.317,00 |
| 13.03.2020 | 1,76 | 1,89 | 1,49 | 1,69 | 5,31% | 1.007.021,00 |
| 12.03.2020 | 1,59 | 1,75 | 1,59 | 1,60 | -11,85% | 983.648,00 |
| 11.03.2020 | 1,96 | 1,98 | 1,80 | 1,82 | -9,70% | 1.383.137,00 |
| 10.03.2020 | 2,06 | 2,09 | 1,94 | 2,01 | 0,50% | 694.775,00 |
| 09.03.2020 | 2,12 | 2,14 | 1,98 | 2,00 | -10,71% | 866.208,00 |
| 06.03.2020 | 2,27 | 2,36 | 2,21 | 2,24 | -5,08% | 728.772,00 |
| 05.03.2020 | 2,41 | 2,46 | 2,28 | 2,36 | -4,07% | 833.862,00 |
| 04.03.2020 | 2,46 | 2,56 | 2,40 | 2,46 | 2,50% | 564.686,00 |
| 03.03.2020 | 2,41 | 2,50 | 2,32 | 2,40 | -0,83% | 531.378,00 |
| 02.03.2020 | 2,36 | 2,43 | 2,34 | 2,42 | 2,54% | 623.737,00 |
| 28.02.2020 | 2,23 | 2,43 | 2,22 | 2,36 | 1,29% | 544.488,00 |
| 27.02.2020 | 2,40 | 2,49 | 2,26 | 2,33 | -3,72% | 870.759,00 |
| 26.02.2020 | 2,32 | 2,43 | 2,28 | 2,42 | 4,31% | 710.703,00 |
| 25.02.2020 | 2,50 | 2,58 | 2,31 | 2,32 | -7,20% | 988.873,00 |
| 24.02.2020 | 2,58 | 2,62 | 2,43 | 2,50 | -7,41% | 664.362,00 |
| 21.02.2020 | 2,75 | 2,76 | 2,62 | 2,70 | -1,46% | 422.081,00 |
| 20.02.2020 | 2,77 | 2,79 | 2,64 | 2,74 | -0,36% | 427.961,00 |
| 19.02.2020 | 2,71 | 2,76 | 2,68 | 2,75 | 1,48% | 505.657,00 |
| 18.02.2020 | 2,52 | 2,74 | 2,52 | 2,71 | 7,11% | 398.651,00 |
| 14.02.2020 | 2,56 | 2,65 | 2,52 | 2,53 | -1,56% | 394.866,00 |
| 13.02.2020 | 2,65 | 2,65 | 2,53 | 2,57 | -2,65% | 564.514,00 |
| 12.02.2020 | 2,64 | 2,67 | 2,57 | 2,64 | 0,76% | 482.542,00 |
| 11.02.2020 | 2,77 | 2,77 | 2,61 | 2,62 | -4,38% | 494.859,00 |
| 10.02.2020 | 2,66 | 2,76 | 2,61 | 2,74 | 3,01% | 297.326,00 |
| 07.02.2020 | 2,74 | 2,78 | 2,62 | 2,66 | -3,27% | 359.000,00 |
| 06.02.2020 | 2,79 | 2,80 | 2,70 | 2,75 | -1,18% | 511.558,00 |
| 05.02.2020 | 2,72 | 2,82 | 2,71 | 2,78 | 3,45% | - |
| 04.02.2020 | 2,62 | 2,77 | 2,57 | 2,69 | 4,67% | 475.643,00 |
| 03.02.2020 | 2,62 | 2,69 | 2,52 | 2,57 | -1,91% | 751.204,00 |
| 31.01.2020 | 2,67 | 2,67 | 2,60 | 2,62 | -2,24% | 435.220,00 |
| 30.01.2020 | 2,71 | 2,75 | 2,63 | 2,68 | -2,90% | 717.143,00 |
| 29.01.2020 | 2,76 | 2,79 | 2,72 | 2,76 | -0,72% | 521.628,00 |
| 28.01.2020 | 2,77 | 2,86 | 2,71 | 2,78 | 1,83% | 551.279,00 |
| 27.01.2020 | 2,80 | 2,84 | 2,70 | 2,73 | -5,86% | 714.963,00 |
| 24.01.2020 | 3,01 | 3,05 | 2,86 | 2,90 | -1,36% | 661.003,00 |
| 23.01.2020 | 2,88 | 3,00 | 2,81 | 2,94 | 1,38% | 565.193,00 |
| 22.01.2020 | 2,93 | 2,98 | 2,88 | 2,90 | 0,00% | 798.277,00 |
| 21.01.2020 | 3,00 | 3,07 | 2,83 | 2,90 | -3,97% | 924.072,00 |
| 17.01.2020 | 2,96 | 3,08 | 2,95 | 3,02 | 2,03% | 2.441.731,00 |
| 16.01.2020 | 2,85 | 2,96 | 2,79 | 2,96 | 4,23% | 834.048,00 |
| 15.01.2020 | 2,71 | 2,86 | 2,70 | 2,84 | 4,80% | 601.527,00 |
| 14.01.2020 | 2,72 | 2,80 | 2,67 | 2,71 | 1,12% | 539.572,00 |
| 13.01.2020 | 2,76 | 2,77 | 2,59 | 2,68 | -2,55% | 537.724,00 |
| 10.01.2020 | 2,90 | 2,90 | 2,73 | 2,75 | 0,00% | 616.802,00 |