Börse:
6,869$
-0,16%
Echtzeit-Aktienkurs Affimed N.V.
Bid:
6,655$
Ask:
7,083$
Aktienkurse zur Affimed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 7,07 | 7,09 | 6,51 | 6,88 | -2,13% | 2.636.499,00 |
| 14.01.2021 | 7,25 | 7,25 | 6,83 | 7,03 | -2,36% | 2.656.664,00 |
| 13.01.2021 | 6,61 | 7,48 | 6,49 | 7,20 | 8,76% | 7.834.034,00 |
| 12.01.2021 | 6,25 | 6,77 | 6,25 | 6,62 | 5,61% | 1.044.082,00 |
| 11.01.2021 | 6,13 | 6,39 | 6,09 | 6,27 | 1,43% | - |
| 08.01.2021 | 6,47 | 6,56 | 6,01 | 6,18 | -4,04% | 1.299.599,00 |
| 07.01.2021 | 6,22 | 6,48 | 5,99 | 6,44 | 8,78% | 2.490.978,00 |
| 06.01.2021 | 5,94 | 6,14 | 5,76 | 5,92 | -0,17% | 1.225.889,00 |
| 05.01.2021 | 6,02 | 6,16 | 5,89 | 5,93 | -3,01% | 996.054,00 |
| 04.01.2021 | 5,91 | 6,19 | 5,81 | 6,11 | 5,05% | - |
| 31.12.2020 | 5,98 | 6,01 | 5,77 | 5,82 | -2,84% | 825.538,00 |
| 30.12.2020 | 5,98 | 6,10 | 5,93 | 5,99 | 1,01% | 594.674,00 |
| 29.12.2020 | 6,10 | 6,28 | 5,87 | 5,93 | -2,79% | 953.427,00 |
| 28.12.2020 | 6,60 | 6,62 | 5,92 | 6,10 | -5,57% | 2.280.347,00 |
| 24.12.2020 | 6,47 | 6,57 | 6,15 | 6,46 | -0,84% | 903.421,00 |
| 23.12.2020 | 6,61 | 6,70 | 6,42 | 6,52 | -0,99% | 847.757,00 |
| 22.12.2020 | 6,70 | 6,82 | 6,54 | 6,58 | -0,91% | 971.278,00 |
| 21.12.2020 | 6,18 | 6,75 | 6,16 | 6,64 | 4,40% | - |
| 18.12.2020 | 6,79 | 6,82 | 6,36 | 6,36 | -5,50% | 1.757.249,00 |
| 17.12.2020 | 6,72 | 6,80 | 6,40 | 6,73 | 0,90% | 887.132,00 |
| 16.12.2020 | 6,91 | 6,94 | 6,55 | 6,67 | -2,98% | 845.701,00 |
| 15.12.2020 | 7,09 | 7,18 | 6,70 | 6,88 | -2,20% | 1.237.328,00 |
| 14.12.2020 | 6,76 | 7,46 | 6,76 | 7,03 | 5,08% | 1.859.659,00 |
| 11.12.2020 | 6,83 | 6,83 | 6,44 | 6,69 | -0,30% | 1.255.162,00 |
| 10.12.2020 | 6,23 | 6,84 | 6,16 | 6,71 | 8,93% | 2.724.164,00 |
| 09.12.2020 | 6,88 | 6,97 | 6,07 | 6,16 | -9,14% | 2.113.454,00 |
| 08.12.2020 | 6,67 | 6,90 | 6,29 | 6,78 | 0,15% | 2.450.008,00 |
| 07.12.2020 | 5,94 | 7,07 | 5,89 | 6,77 | 20,46% | 7.096.148,00 |
| 04.12.2020 | 5,25 | 5,72 | 5,23 | 5,62 | 7,46% | 1.258.602,00 |
| 03.12.2020 | 5,20 | 5,29 | 5,07 | 5,23 | 0,38% | 1.515.692,00 |
| 02.12.2020 | 5,24 | 5,25 | 4,97 | 5,21 | -1,53% | 1.435.745,00 |
| 01.12.2020 | 5,37 | 5,37 | 5,13 | 5,29 | -0,92% | - |
| 30.11.2020 | 5,35 | 5,37 | 5,07 | 5,34 | 0,95% | 1.056.923,00 |
| 27.11.2020 | 5,20 | 5,46 | 5,20 | 5,29 | 2,12% | 1.048.529,00 |
| 25.11.2020 | 5,17 | 5,30 | 5,03 | 5,18 | 0,97% | 932.647,00 |
| 24.11.2020 | 5,23 | 5,24 | 4,96 | 5,13 | 0,39% | 1.200.175,00 |
| 23.11.2020 | 5,00 | 5,23 | 4,86 | 5,11 | 3,44% | 1.310.045,00 |
| 20.11.2020 | 4,96 | 5,03 | 4,81 | 4,94 | 2,49% | 2.024.530,00 |
| 19.11.2020 | 4,46 | 4,87 | 4,46 | 4,82 | 8,07% | 2.406.933,00 |
| 18.11.2020 | 4,49 | 4,84 | 4,42 | 4,46 | 0,22% | 2.093.468,00 |
| 17.11.2020 | 4,30 | 4,53 | 4,21 | 4,45 | 2,30% | 940.316,00 |
| 16.11.2020 | 4,50 | 4,55 | 4,25 | 4,35 | -1,58% | 1.020.976,00 |
| 13.11.2020 | 4,45 | 4,50 | 4,38 | 4,42 | -0,45% | 726.129,00 |
| 12.11.2020 | 4,42 | 4,55 | 4,28 | 4,44 | 0,00% | 1.672.967,00 |
| 11.11.2020 | 4,25 | 4,55 | 4,23 | 4,44 | 5,21% | 2.100.079,00 |
| 10.11.2020 | 3,80 | 4,25 | 3,75 | 4,22 | 13,14% | 4.655.705,00 |
| 09.11.2020 | 3,57 | 3,80 | 3,47 | 3,73 | 9,06% | 1.334.033,00 |
| 06.11.2020 | 3,67 | 3,67 | 3,34 | 3,42 | -6,04% | 836.541,00 |
| 05.11.2020 | 3,60 | 3,68 | 3,53 | 3,64 | 0,28% | 508.702,00 |
| 04.11.2020 | 3,20 | 3,66 | 3,20 | 3,63 | 11,01% | 1.568.654,00 |
| 03.11.2020 | 3,21 | 3,31 | 3,19 | 3,27 | 0,93% | 557.731,00 |
| 02.11.2020 | 3,25 | 3,32 | 3,09 | 3,24 | 2,53% | 722.435,00 |
| 30.10.2020 | 3,28 | 3,30 | 3,09 | 3,16 | -3,66% | 632.000,00 |
| 29.10.2020 | 3,16 | 3,29 | 3,11 | 3,28 | 2,82% | 397.231,00 |
| 28.10.2020 | 3,25 | 3,28 | 3,09 | 3,19 | -3,63% | 1.801.885,00 |
| 27.10.2020 | 3,24 | 3,33 | 3,18 | 3,31 | 3,12% | 1.716.685,00 |
| 26.10.2020 | 3,24 | 3,33 | 3,13 | 3,21 | -2,73% | 447.863,00 |
| 23.10.2020 | 3,32 | 3,35 | 3,22 | 3,30 | 0,30% | 394.727,00 |
| 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% | 660.028,00 |
| 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% | 567.182,00 |
| 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% | 452.380,00 |
| 09.10.2020 | 3,76 | 3,78 | 3,63 | 3,70 | -0,54% | 416.448,00 |
| 08.10.2020 | 3,71 | 3,79 | 3,66 | 3,72 | 1,92% | 486.614,00 |
| 07.10.2020 | 3,67 | 3,75 | 3,62 | 3,65 | 0,55% | 583.630,00 |
| 06.10.2020 | 3,66 | 3,71 | 3,58 | 3,63 | 2,54% | 813.857,00 |
| 05.10.2020 | 3,25 | 3,55 | 3,21 | 3,54 | 10,63% | 539.957,00 |
| 02.10.2020 | 3,29 | 3,37 | 3,20 | 3,20 | -5,33% | 529.765,00 |
| 01.10.2020 | 3,39 | 3,42 | 3,31 | 3,38 | -0,29% | 298.838,00 |
| 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% | 1.529.241,00 |
| 28.09.2020 | 3,35 | 3,40 | 3,29 | 3,32 | -0,30% | 416.976,00 |
| 25.09.2020 | 3,23 | 3,38 | 3,21 | 3,33 | 2,15% | 625.547,00 |
| 24.09.2020 | 3,29 | 3,37 | 3,20 | 3,26 | -1,51% | 691.280,00 |
| 23.09.2020 | 3,47 | 3,48 | 3,21 | 3,31 | -5,43% | 1.102.678,00 |
| 22.09.2020 | 3,67 | 3,74 | 3,47 | 3,50 | -4,11% | 812.839,00 |
| 21.09.2020 | 3,75 | 3,86 | 3,61 | 3,65 | -3,95% | 1.020.427,00 |
| 18.09.2020 | 3,75 | 3,88 | 3,69 | 3,80 | 2,70% | 1.536.137,00 |
| 17.09.2020 | 3,49 | 3,76 | 3,45 | 3,70 | 4,23% | 756.416,00 |
| 16.09.2020 | 3,59 | 3,72 | 3,53 | 3,55 | -0,84% | 1.086.223,00 |
| 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 |