Börse:
3,333$
1,32%
Echtzeit-Aktienkurs Affimed N.V.
Bid:
3,231$
Ask:
3,436$
Aktienkurse zur Affimed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 3,28 | 3,42 | 3,26 | 3,29 | 0,92% | 878.798,00 |
| 21.10.2020 | 3,39 | 3,41 | 3,21 | 3,26 | -3,83% | 682.649,00 |
| 20.10.2020 | 3,50 | 3,55 | 3,37 | 3,39 | -2,02% | 537.684,00 |
| 19.10.2020 | 3,59 | 3,59 | 3,45 | 3,46 | -2,54% | 371.706,00 |
| 16.10.2020 | 3,50 | 3,66 | 3,47 | 3,55 | 1,14% | 657.228,00 |
| 15.10.2020 | 3,51 | 3,52 | 3,36 | 3,51 | 0,00% | 581.952,00 |
| 14.10.2020 | 3,76 | 3,78 | 3,50 | 3,51 | -6,15% | 561.863,00 |
| 13.10.2020 | 3,62 | 3,80 | 3,60 | 3,74 | 1,91% | 695.450,00 |
| 12.10.2020 | 3,70 | 3,74 | 3,63 | 3,67 | -0,81% | 452.180,00 |
| 09.10.2020 | 3,76 | 3,78 | 3,63 | 3,70 | -0,54% | 409.448,00 |
| 08.10.2020 | 3,71 | 3,79 | 3,66 | 3,72 | 1,92% | 486.604,00 |
| 07.10.2020 | 3,67 | 3,75 | 3,62 | 3,65 | 0,55% | 583.540,00 |
| 06.10.2020 | 3,66 | 3,71 | 3,58 | 3,63 | 2,54% | 678.619,00 |
| 05.10.2020 | 3,25 | 3,55 | 3,21 | 3,54 | 10,63% | 539.777,00 |
| 02.10.2020 | 3,29 | 3,37 | 3,20 | 3,20 | -5,33% | 529.615,00 |
| 01.10.2020 | 3,39 | 3,42 | 3,31 | 3,38 | -0,29% | 298.828,00 |
| 30.09.2020 | 3,41 | 3,48 | 3,31 | 3,39 | -0,88% | 393.079,00 |
| 29.09.2020 | 3,32 | 3,45 | 3,29 | 3,42 | 3,01% | 625.616,00 |
| 28.09.2020 | 3,35 | 3,40 | 3,29 | 3,32 | -0,30% | 415.031,00 |
| 25.09.2020 | 3,23 | 3,38 | 3,21 | 3,33 | 2,13% | 625.547,00 |
| 24.09.2020 | 3,29 | 3,35 | 3,22 | 3,26 | -1,51% | - |
| 23.09.2020 | 3,53 | 3,53 | 3,23 | 3,31 | -5,51% | - |
| 22.09.2020 | 3,68 | 3,71 | 3,48 | 3,50 | -4,26% | - |
| 21.09.2020 | 3,72 | 3,84 | 3,63 | 3,66 | -5,12% | - |
| 18.09.2020 | 3,72 | 3,86 | 3,71 | 3,86 | 4,39% | - |
| 17.09.2020 | 3,54 | 3,75 | 3,49 | 3,69 | 4,08% | - |
| 16.09.2020 | 3,59 | 3,72 | 3,53 | 3,55 | -0,84% | 1.085.716,00 |
| 15.09.2020 | 3,65 | 3,68 | 3,54 | 3,58 | -0,56% | 1.263.879,00 |
| 14.09.2020 | 3,51 | 3,67 | 3,44 | 3,60 | 4,96% | 1.795.129,00 |
| 11.09.2020 | 3,41 | 3,59 | 3,37 | 3,43 | 0,59% | 815.186,00 |
| 10.09.2020 | 3,39 | 3,49 | 3,37 | 3,41 | 0,89% | 868.902,00 |
| 09.09.2020 | 3,28 | 3,48 | 3,28 | 3,38 | 3,05% | 812.580,00 |
| 08.09.2020 | 3,21 | 3,38 | 3,14 | 3,28 | 0,00% | 661.000,00 |
| 04.09.2020 | 3,35 | 3,38 | 3,07 | 3,28 | -3,24% | 1.089.031,00 |
| 03.09.2020 | 3,51 | 3,53 | 3,37 | 3,39 | -3,69% | 674.087,00 |
| 02.09.2020 | 3,48 | 3,53 | 3,42 | 3,52 | 1,73% | 972.991,00 |
| 01.09.2020 | 3,51 | 3,59 | 3,45 | 3,46 | 0,29% | 647.219,00 |
| 31.08.2020 | 3,50 | 3,51 | 3,34 | 3,45 | 0,00% | 711.462,00 |
| 28.08.2020 | 3,43 | 3,49 | 3,34 | 3,45 | 1,47% | 547.488,00 |
| 27.08.2020 | 3,50 | 3,52 | 3,32 | 3,40 | -2,86% | 744.513,00 |
| 26.08.2020 | 3,66 | 3,69 | 3,47 | 3,50 | -4,89% | 530.542,00 |
| 25.08.2020 | 3,72 | 3,72 | 3,58 | 3,68 | 0,82% | 544.376,00 |
| 24.08.2020 | 3,89 | 3,89 | 3,51 | 3,65 | -4,70% | 1.114.158,00 |
| 21.08.2020 | 3,95 | 4,05 | 3,75 | 3,83 | -3,40% | 563.882,00 |
| 20.08.2020 | 3,89 | 3,98 | 3,83 | 3,97 | 1,67% | 773.986,00 |
| 19.08.2020 | 3,83 | 3,97 | 3,74 | 3,90 | 4,56% | 1.668.840,00 |
| 18.08.2020 | 3,79 | 3,80 | 3,53 | 3,73 | 3,61% | 2.264.067,00 |
| 17.08.2020 | 3,41 | 3,63 | 3,39 | 3,60 | 4,96% | 1.534.058,00 |
| 14.08.2020 | 3,45 | 3,49 | 3,36 | 3,43 | -0,29% | 440.412,00 |
| 13.08.2020 | 3,34 | 3,50 | 3,34 | 3,44 | 2,69% | 664.345,00 |
| 12.08.2020 | 3,50 | 3,65 | 3,34 | 3,35 | -3,46% | 770.904,00 |
| 11.08.2020 | 3,80 | 3,94 | 3,23 | 3,47 | -9,87% | 1.821.788,00 |
| 10.08.2020 | 3,85 | 3,98 | 3,80 | 3,85 | 1,05% | 3.051.171,00 |
| 07.08.2020 | 3,78 | 3,94 | 3,74 | 3,81 | 0,79% | 631.714,00 |
| 06.08.2020 | 3,82 | 3,82 | 3,67 | 3,78 | -0,79% | 575.202,00 |
| 05.08.2020 | 3,80 | 3,86 | 3,64 | 3,81 | 2,01% | 850.869,00 |
| 04.08.2020 | 3,81 | 3,85 | 3,62 | 3,74 | -1,71% | 520.124,00 |
| 03.08.2020 | 3,51 | 3,85 | 3,51 | 3,80 | 7,65% | 896.120,00 |
| 31.07.2020 | 3,68 | 3,73 | 3,45 | 3,53 | -4,59% | 1.061.243,00 |
| 30.07.2020 | 3,53 | 3,78 | 3,51 | 3,70 | 3,06% | 779.593,00 |
| 29.07.2020 | 3,82 | 3,89 | 3,56 | 3,59 | -5,03% | 975.655,00 |
| 28.07.2020 | 3,97 | 4,01 | 3,77 | 3,78 | -5,26% | 757.047,00 |
| 27.07.2020 | 3,95 | 4,11 | 3,82 | 3,99 | 1,27% | 1.804.723,00 |
| 24.07.2020 | 4,07 | 4,18 | 3,93 | 3,94 | -4,14% | 1.295.641,00 |
| 23.07.2020 | 4,25 | 4,27 | 4,08 | 4,11 | -2,84% | 675.696,00 |
| 22.07.2020 | 4,38 | 4,43 | 4,12 | 4,23 | -3,97% | 976.830,00 |
| 21.07.2020 | 4,44 | 4,46 | 4,33 | 4,41 | 0,34% | 968.120,00 |
| 20.07.2020 | 4,41 | 4,50 | 4,27 | 4,39 | -0,57% | 782.579,00 |
| 17.07.2020 | 4,51 | 4,61 | 4,40 | 4,42 | -2,11% | 1.984.150,00 |
| 16.07.2020 | 4,56 | 4,61 | 4,39 | 4,51 | -1,31% | 1.615.448,00 |
| 15.07.2020 | 4,27 | 4,62 | 4,14 | 4,57 | 9,86% | 1.836.203,00 |
| 14.07.2020 | 4,26 | 4,35 | 3,90 | 4,16 | -1,65% | 2.686.668,00 |
| 13.07.2020 | 4,42 | 4,50 | 4,23 | 4,23 | -4,08% | 877.665,00 |
| 10.07.2020 | 4,51 | 4,73 | 4,30 | 4,41 | -4,13% | 1.171.514,00 |
| 09.07.2020 | 4,62 | 4,91 | 4,53 | 4,60 | 0,44% | 2.148.527,00 |
| 08.07.2020 | 4,39 | 4,58 | 4,34 | 4,58 | 4,33% | 736.346,00 |
| 07.07.2020 | 4,35 | 4,51 | 4,20 | 4,39 | 1,15% | 2.637.634,00 |
| 06.07.2020 | 4,64 | 4,70 | 4,28 | 4,34 | -5,03% | 1.287.595,00 |
| 02.07.2020 | 4,79 | 4,79 | 4,53 | 4,57 | -3,38% | 1.090.490,00 |
| 01.07.2020 | 4,63 | 4,79 | 4,54 | 4,73 | 2,49% | 1.016.213,00 |
| 30.06.2020 | 4,54 | 4,65 | 4,45 | 4,62 | 2,33% | 1.242.839,00 |
| 29.06.2020 | 4,73 | 4,76 | 4,45 | 4,51 | -2,59% | 1.665.076,00 |
| 26.06.2020 | 4,51 | 4,77 | 4,41 | 4,63 | 0,00% | 3.842.758,00 |
| 25.06.2020 | 4,11 | 4,65 | 4,03 | 4,63 | 13,20% | 1.624.867,00 |
| 24.06.2020 | 4,23 | 4,41 | 3,95 | 4,09 | -3,76% | 1.544.049,00 |
| 23.06.2020 | 4,18 | 4,41 | 3,93 | 4,25 | -3,63% | 1.703.223,00 |
| 22.06.2020 | 3,97 | 4,66 | 3,86 | 4,41 | 13,66% | 3.753.288,00 |
| 19.06.2020 | 3,60 | 3,96 | 3,54 | 3,88 | 8,68% | 2.308.278,00 |
| 18.06.2020 | 3,43 | 3,67 | 3,40 | 3,57 | 2,59% | 1.016.798,00 |
| 17.06.2020 | 3,63 | 3,75 | 3,44 | 3,48 | -1,97% | 1.095.323,00 |
| 16.06.2020 | 3,43 | 3,56 | 3,36 | 3,55 | 8,23% | 1.338.207,00 |
| 15.06.2020 | 2,99 | 3,36 | 2,93 | 3,28 | 7,19% | 5.082.288,00 |
| 12.06.2020 | 3,11 | 3,17 | 2,90 | 3,06 | 2,00% | 5.402.431,00 |
| 11.06.2020 | 3,03 | 3,19 | 2,98 | 3,00 | -7,41% | 1.020.203,00 |
| 10.06.2020 | 3,32 | 3,38 | 3,21 | 3,24 | -2,11% | 716.025,00 |
| 09.06.2020 | 3,35 | 3,42 | 3,30 | 3,31 | -2,36% | 588.607,00 |
| 08.06.2020 | 3,60 | 3,60 | 3,32 | 3,39 | -2,59% | 831.198,00 |
| 05.06.2020 | 3,35 | 3,60 | 3,27 | 3,48 | 5,14% | 1.409.044,00 |
| 04.06.2020 | 3,46 | 3,66 | 3,25 | 3,31 | -2,93% | 1.263.417,00 |
| 03.06.2020 | 3,47 | 3,66 | 3,32 | 3,41 | -1,16% | 1.460.442,00 |