2,120€
-1,40%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,15 | 2,31 | 1,93 | 2,12 | -1,40% | 21.585,00 |
27.03.2024 | 2,36 | 2,41 | 2,13 | 2,15 | -8,90% | 19.130,00 |
26.03.2024 | 2,65 | 2,83 | 2,33 | 2,36 | -10,78% | 41.090,00 |
25.03.2024 | 2,43 | 2,92 | 2,32 | 2,65 | 9,07% | 38.573,00 |
22.03.2024 | 1,98 | 2,59 | 1,98 | 2,43 | 22,47% | 44.085,00 |
21.03.2024 | 1,71 | 2,02 | 1,68 | 1,98 | 16,13% | 27.251,00 |
20.03.2024 | 1,68 | 1,85 | 1,65 | 1,71 | 1,49% | 90,00 |
19.03.2024 | 1,70 | 1,79 | 1,64 | 1,68 | -1,03% | 3.143,00 |
18.03.2024 | 1,63 | 1,74 | 1,63 | 1,70 | 4,14% | 3.976,00 |
15.03.2024 | 1,50 | 1,69 | 1,48 | 1,63 | 8,85% | 4.500,00 |
14.03.2024 | 1,52 | 1,56 | 1,48 | 1,50 | -1,48% | 4.988,00 |
13.03.2024 | 1,53 | 1,55 | 1,48 | 1,52 | -0,82% | - |
12.03.2024 | 1,50 | 1,56 | 1,50 | 1,53 | 2,34% | 5.600,00 |
11.03.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -1,64% | 1.150,00 |
08.03.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -0,65% | 3.200,00 |
07.03.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -0,49% | 3.450,00 |
06.03.2024 | 1,51 | 1,60 | 1,51 | 1,54 | 2,33% | 1.280,00 |
05.03.2024 | 1,53 | 1,59 | 1,48 | 1,51 | -2,11% | 1.295,00 |
04.03.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 1,65% | 100,00 |
01.03.2024 | 1,53 | 1,60 | 1,49 | 1,51 | -0,82% | 1.000,00 |
29.02.2024 | 1,47 | 1,58 | 1,47 | 1,53 | 4,10% | 2.089,00 |
28.02.2024 | 1,52 | 1,55 | 1,46 | 1,47 | -3,46% | - |
27.02.2024 | 1,52 | 1,54 | 1,46 | 1,52 | -0,16% | 2.909,00 |
26.02.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -0,82% | 5.800,00 |
23.02.2024 | 1,57 | 1,58 | 1,53 | 1,53 | -2,85% | 540,00 |
22.02.2024 | 1,56 | 1,60 | 1,54 | 1,58 | 1,45% | 20,00 |
21.02.2024 | 1,55 | 1,63 | 1,52 | 1,56 | 0,16% | - |
20.02.2024 | 1,56 | 1,57 | 1,54 | 1,55 | -0,16% | 500,00 |
19.02.2024 | 1,58 | 1,65 | 1,54 | 1,56 | -1,43% | 700,00 |
16.02.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 0,64% | - |
15.02.2024 | 1,57 | 1,59 | 1,50 | 1,57 | 0,00% | - |
14.02.2024 | 1,52 | 1,62 | 1,45 | 1,57 | 3,13% | 2.000,00 |
13.02.2024 | 1,59 | 1,61 | 1,50 | 1,52 | -3,80% | 3.215,00 |
12.02.2024 | 1,55 | 1,65 | 1,47 | 1,58 | 1,94% | 100,00 |
09.02.2024 | 1,54 | 1,61 | 1,51 | 1,55 | 0,49% | 1.000,00 |
08.02.2024 | 1,53 | 1,58 | 1,52 | 1,54 | 0,65% | 400,00 |
07.02.2024 | 1,61 | 1,63 | 1,48 | 1,53 | -4,67% | 3.394,00 |
06.02.2024 | 1,45 | 1,79 | 1,45 | 1,61 | 10,67% | 18.309,00 |
05.02.2024 | 1,44 | 1,48 | 1,39 | 1,45 | 1,22% | 519,00 |
02.02.2024 | 1,45 | 1,50 | 1,39 | 1,44 | -1,37% | 5.600,00 |
01.02.2024 | 1,46 | 1,50 | 1,41 | 1,46 | -0,17% | 2.500,00 |
31.01.2024 | 1,41 | 1,54 | 1,41 | 1,46 | 3,19% | - |
30.01.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | 750,00 |
29.01.2024 | 1,42 | 1,45 | 1,39 | 1,41 | -0,70% | - |
26.01.2024 | 1,42 | 1,45 | 1,41 | 1,42 | 0,53% | 2.340,00 |
25.01.2024 | 1,44 | 1,48 | 1,40 | 1,42 | -1,57% | - |
24.01.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 0,88% | 1.800,00 |
23.01.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -1,21% | - |
22.01.2024 | 1,44 | 1,47 | 1,39 | 1,44 | 0,17% | - |
19.01.2024 | 1,44 | 1,47 | 1,44 | 1,44 | -0,17% | - |
18.01.2024 | 1,44 | 1,63 | 1,44 | 1,44 | 0,17% | 270,00 |
17.01.2024 | 1,46 | 1,47 | 1,43 | 1,44 | -1,03% | 1.000,00 |
16.01.2024 | 1,44 | 1,47 | 1,43 | 1,46 | 0,34% | 3.295,00 |
15.01.2024 | 1,46 | 1,58 | 1,39 | 1,45 | -0,85% | - |
12.01.2024 | 1,50 | 1,51 | 1,43 | 1,46 | -2,17% | 66,00 |
11.01.2024 | 1,50 | 1,53 | 1,46 | 1,50 | -0,17% | 3.500,00 |
10.01.2024 | 1,54 | 1,55 | 1,45 | 1,50 | -2,60% | - |
09.01.2024 | 1,55 | 1,57 | 1,51 | 1,54 | -0,65% | - |
08.01.2024 | 1,53 | 1,63 | 1,40 | 1,55 | 1,48% | - |
05.01.2024 | 1,51 | 1,56 | 1,44 | 1,53 | 0,99% | 1.100,00 |
04.01.2024 | 1,62 | 1,64 | 1,44 | 1,51 | -6,93% | 6.011,00 |
03.01.2024 | 1,58 | 1,71 | 1,57 | 1,62 | 3,02% | 2.954,00 |
02.01.2024 | 1,57 | 1,64 | 1,51 | 1,58 | 0,96% | 13.570,00 |
29.12.2023 | 1,42 | 1,63 | 1,41 | 1,56 | 9,86% | 1.150,00 |
28.12.2023 | 1,43 | 1,44 | 1,41 | 1,42 | -0,53% | 10.005,00 |
27.12.2023 | 1,45 | 1,45 | 1,41 | 1,43 | -0,70% | 6.800,00 |
22.12.2023 | 1,45 | 1,45 | 1,42 | 1,44 | -0,86% | 1.450,00 |
21.12.2023 | 1,43 | 1,48 | 1,42 | 1,45 | 1,75% | 3.425,00 |
20.12.2023 | 1,42 | 1,48 | 1,41 | 1,43 | 0,18% | 12.328,00 |
19.12.2023 | 1,44 | 1,45 | 1,41 | 1,42 | -1,04% | 2.000,00 |
18.12.2023 | 1,45 | 1,47 | 1,43 | 1,44 | -0,86% | 391,00 |
15.12.2023 | 1,45 | 1,49 | 1,44 | 1,45 | 0,69% | 1.210,00 |
14.12.2023 | 1,44 | 1,46 | 1,40 | 1,44 | -0,17% | 480,00 |
13.12.2023 | 1,51 | 1,52 | 1,42 | 1,44 | -4,47% | 3.000,00 |
12.12.2023 | 1,50 | 1,55 | 1,50 | 1,51 | 0,67% | 2.500,00 |
11.12.2023 | 1,55 | 1,58 | 1,50 | 1,50 | -3,07% | 4.653,00 |
08.12.2023 | 1,55 | 1,57 | 1,52 | 1,55 | -0,16% | 250,00 |
07.12.2023 | 1,56 | 1,59 | 1,51 | 1,55 | -0,64% | - |
06.12.2023 | 1,57 | 1,60 | 1,53 | 1,56 | -0,64% | 2.260,00 |
05.12.2023 | 1,55 | 1,63 | 1,52 | 1,57 | 1,29% | 4.700,00 |
04.12.2023 | 1,57 | 1,57 | 1,50 | 1,55 | -0,96% | 3.954,00 |
01.12.2023 | 1,58 | 1,59 | 1,50 | 1,57 | -0,48% | 50,00 |
30.11.2023 | 1,56 | 1,63 | 1,50 | 1,57 | 0,96% | - |
29.11.2023 | 1,58 | 1,69 | 1,52 | 1,56 | -1,11% | - |
28.11.2023 | 1,59 | 1,67 | 1,56 | 1,58 | -0,94% | - |
27.11.2023 | 1,60 | 1,68 | 1,54 | 1,59 | -0,93% | 300,00 |
24.11.2023 | 1,62 | 1,65 | 1,55 | 1,61 | -0,77% | - |
23.11.2023 | 1,63 | 1,67 | 1,53 | 1,62 | -0,77% | - |
22.11.2023 | 1,65 | 1,66 | 1,59 | 1,63 | -0,91% | 301,00 |
21.11.2023 | 1,66 | 1,70 | 1,62 | 1,65 | -0,90% | - |
20.11.2023 | 1,66 | 1,72 | 1,63 | 1,66 | 0,15% | 1.392,00 |
17.11.2023 | 1,67 | 1,71 | 1,63 | 1,66 | -0,45% | - |
16.11.2023 | 1,65 | 1,70 | 1,62 | 1,67 | 1,06% | - |
15.11.2023 | 1,64 | 1,70 | 1,62 | 1,65 | 0,61% | - |
14.11.2023 | 1,61 | 1,68 | 1,59 | 1,64 | 1,87% | 673,00 |
13.11.2023 | 1,75 | 1,83 | 1,60 | 1,61 | -8,27% | 10.850,00 |
10.11.2023 | 1,82 | 1,83 | 1,75 | 1,75 | -4,10% | - |
09.11.2023 | 1,86 | 1,96 | 1,80 | 1,83 | -1,62% | 3.100,00 |
08.11.2023 | 1,79 | 1,87 | 1,79 | 1,86 | 3,34% | 2.410,00 |
07.11.2023 | 1,73 | 1,95 | 1,73 | 1,80 | 3,45% | 1.050,00 |