1,918€
-2,17%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,96 | 1,97 | 1,84 | 1,92 | -2,17% | 1.350,00 |
| 18.04.2024 | 1,85 | 1,99 | 1,83 | 1,96 | 5,80% | 4.207,00 |
| 17.04.2024 | 1,93 | 2,01 | 1,76 | 1,85 | -3,77% | 1.900,00 |
| 16.04.2024 | 1,99 | 2,03 | 1,90 | 1,93 | -2,90% | 370,00 |
| 15.04.2024 | 2,07 | 2,07 | 1,82 | 1,98 | -3,29% | 2.600,00 |
| 12.04.2024 | 2,09 | 2,20 | 2,04 | 2,05 | -1,91% | 5.602,00 |
| 11.04.2024 | 2,15 | 2,19 | 1,96 | 2,09 | -2,79% | 3.500,00 |
| 10.04.2024 | 2,12 | 2,19 | 2,08 | 2,15 | 1,42% | 3.600,00 |
| 09.04.2024 | 2,17 | 2,19 | 1,99 | 2,12 | -2,08% | 2.800,00 |
| 08.04.2024 | 2,15 | 2,19 | 2,07 | 2,17 | 0,93% | 8.600,00 |
| 05.04.2024 | 2,23 | 2,25 | 2,11 | 2,15 | -3,81% | 21.350,00 |
| 04.04.2024 | 2,03 | 2,34 | 1,97 | 2,23 | 9,85% | 11.527,00 |
| 03.04.2024 | 2,09 | 2,13 | 1,93 | 2,03 | -3,33% | 7.600,00 |
| 02.04.2024 | 2,12 | 2,23 | 2,08 | 2,10 | -0,94% | 4.580,00 |
| 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 |