1,518€
-5,75%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,60 | 4,37 | 1,49 | 1,52 | -5,75% | 665,00 |
| 25.04.2024 | 1,63 | 1,63 | 1,51 | 1,61 | 0,63% | 45.830,00 |
| 24.04.2024 | 1,67 | 1,68 | 1,58 | 1,60 | -4,95% | 85.184,00 |
| 23.04.2024 | 1,68 | 1,76 | 1,46 | 1,68 | -7,77% | 147.597,00 |
| 22.04.2024 | 1,86 | 1,88 | 1,76 | 1,83 | 1,05% | 18.842,00 |
| 19.04.2024 | 1,85 | 1,85 | 1,74 | 1,81 | -2,30% | 20.600,00 |
| 18.04.2024 | 1,71 | 1,87 | 1,71 | 1,85 | 8,31% | 18.565,00 |
| 17.04.2024 | 1,77 | 1,89 | 1,63 | 1,71 | -3,73% | 55.284,00 |
| 16.04.2024 | 1,93 | 1,93 | 1,77 | 1,77 | -3,85% | 47.528,00 |
| 15.04.2024 | 1,93 | 1,95 | 1,84 | 1,84 | -3,94% | 28.677,00 |
| 12.04.2024 | 1,93 | 1,98 | 1,92 | 1,92 | -2,40% | 9.938,00 |
| 11.04.2024 | 1,99 | 2,06 | 1,84 | 1,97 | -0,48% | 70.768,00 |
| 10.04.2024 | 2,00 | 2,04 | 1,97 | 1,98 | 0,48% | 18.241,00 |
| 09.04.2024 | 2,05 | 2,10 | 1,96 | 1,97 | -3,26% | 33.096,00 |
| 08.04.2024 | 1,99 | 2,09 | 1,99 | 2,03 | 2,87% | 18.518,00 |
| 05.04.2024 | 2,06 | 2,09 | 1,98 | 1,98 | -5,00% | 25.935,00 |
| 04.04.2024 | 1,92 | 2,15 | 1,90 | 2,08 | 8,37% | 114.246,00 |
| 03.04.2024 | 2,02 | 2,02 | 1,86 | 1,92 | -3,33% | 55.275,00 |
| 02.04.2024 | 2,12 | 2,12 | 1,94 | 1,99 | 0,96% | 51.315,00 |
| 28.03.2024 | 2,02 | 2,15 | 1,82 | 1,97 | -2,35% | 214.943,00 |
| 27.03.2024 | 2,25 | 2,35 | 2,00 | 2,01 | -10,13% | 222.366,00 |
| 26.03.2024 | 2,65 | 2,70 | 2,20 | 2,24 | -11,57% | 247.628,00 |
| 25.03.2024 | 2,36 | 2,68 | 2,32 | 2,53 | 9,39% | 322.130,00 |
| 22.03.2024 | 1,89 | 2,63 | 1,89 | 2,32 | 25,64% | 790.906,00 |
| 21.03.2024 | 1,65 | 1,93 | 1,59 | 1,84 | 11,43% | 174.543,00 |
| 20.03.2024 | 1,61 | 1,65 | 1,55 | 1,65 | 2,94% | 34.607,00 |
| 19.03.2024 | 1,65 | 1,65 | 1,56 | 1,61 | -2,30% | 42.001,00 |
| 18.03.2024 | 1,61 | 1,66 | 1,52 | 1,65 | 4,19% | 80.859,00 |
| 15.03.2024 | 1,45 | 1,65 | 1,42 | 1,58 | 10,96% | 123.568,00 |
| 14.03.2024 | 1,46 | 1,46 | 1,41 | 1,42 | -0,99% | 28.182,00 |
| 13.03.2024 | 1,45 | 1,47 | 1,42 | 1,44 | -0,98% | 23.566,00 |
| 12.03.2024 | 1,42 | 1,48 | 1,41 | 1,45 | 2,68% | 42.338,00 |
| 11.03.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 8.240,00 |
| 08.03.2024 | 1,43 | 1,46 | 1,41 | 1,41 | -0,33% | 7.335,00 |
| 07.03.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -1,32% | 14.406,00 |
| 06.03.2024 | 1,46 | 1,50 | 1,42 | 1,44 | 1,00% | 12.810,00 |
| 05.03.2024 | 1,42 | 1,48 | 1,42 | 1,42 | -1,63% | 19.472,00 |
| 04.03.2024 | 1,41 | 1,50 | 1,39 | 1,45 | -1,92% | 9.088,00 |
| 01.03.2024 | 1,49 | 1,50 | 1,39 | 1,48 | 3,65% | 24.448,00 |
| 29.02.2024 | 1,40 | 1,46 | 1,40 | 1,42 | 2,73% | 20.167,00 |
| 28.02.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -3,62% | 17.266,00 |
| 27.02.2024 | 1,42 | 1,46 | 1,34 | 1,44 | 1,00% | 28.973,00 |
| 26.02.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -0,99% | 10.520,00 |
| 23.02.2024 | 1,45 | 1,50 | 1,44 | 1,44 | -3,80% | 28.216,00 |
| 22.02.2024 | 1,47 | 1,51 | 1,44 | 1,49 | 3,61% | 31.317,00 |
| 21.02.2024 | 1,49 | 1,51 | 1,44 | 1,44 | -2,56% | 17.841,00 |
| 20.02.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,64% | 16.945,00 |
| 19.02.2024 | 1,46 | 1,51 | 1,46 | 1,47 | -0,64% | 33.638,00 |
| 16.02.2024 | 1,50 | 1,51 | 1,45 | 1,48 | 1,62% | 9.095,00 |
| 15.02.2024 | 1,50 | 1,50 | 1,44 | 1,46 | -2,84% | 15.358,00 |
| 14.02.2024 | 1,48 | 1,50 | 1,42 | 1,50 | 1,93% | 10.776,00 |
| 13.02.2024 | 1,51 | 1,51 | 1,41 | 1,47 | -2,51% | 26.692,00 |
| 12.02.2024 | 1,42 | 1,51 | 1,40 | 1,51 | 0,31% | 54.737,00 |
| 09.02.2024 | 1,45 | 1,50 | 1,43 | 1,50 | 4,61% | 9.052,00 |
| 08.02.2024 | 1,43 | 1,49 | 1,42 | 1,44 | 0,66% | 18.002,00 |
| 07.02.2024 | 1,50 | 1,51 | 1,42 | 1,43 | -7,65% | 34.377,00 |
| 06.02.2024 | 1,41 | 1,69 | 1,33 | 1,55 | 11,99% | 142.116,00 |
| 05.02.2024 | 1,32 | 1,38 | 1,32 | 1,38 | -0,34% | 13.423,00 |
| 02.02.2024 | 1,32 | 1,41 | 1,32 | 1,39 | -0,34% | 4.741,00 |
| 01.02.2024 | 1,34 | 1,41 | 1,32 | 1,39 | 3,52% | 4.902,00 |
| 31.01.2024 | 1,35 | 1,42 | 1,33 | 1,34 | -0,70% | 34.522,00 |
| 30.01.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 2,88% | 17.158,00 |
| 29.01.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -3,14% | 21.054,00 |
| 26.01.2024 | 1,34 | 1,36 | 1,33 | 1,36 | 2,50% | 3.242,00 |
| 25.01.2024 | 1,33 | 1,36 | 1,32 | 1,32 | -0,71% | 40.917,00 |
| 24.01.2024 | 1,33 | 1,39 | 1,33 | 1,33 | 0,36% | 11.045,00 |
| 23.01.2024 | 1,36 | 1,39 | 1,33 | 1,33 | -1,06% | 9.779,00 |
| 22.01.2024 | 1,33 | 1,39 | 1,33 | 1,34 | -3,40% | 5.307,00 |
| 19.01.2024 | 1,33 | 1,39 | 1,33 | 1,39 | 4,26% | 19.481,00 |
| 18.01.2024 | 1,33 | 1,40 | 1,33 | 1,33 | 0,00% | 9.120,00 |
| 17.01.2024 | 1,35 | 1,39 | 1,33 | 1,33 | -1,05% | 13.890,00 |
| 16.01.2024 | 1,34 | 1,40 | 1,34 | 1,35 | 0,71% | 8.886,00 |
| 15.01.2024 | 1,35 | 1,39 | 1,34 | 1,34 | -1,74% | 9.287,00 |
| 12.01.2024 | 1,37 | 1,37 | 1,34 | 1,36 | 0,00% | 27.498,00 |
| 11.01.2024 | 1,38 | 1,39 | 1,36 | 1,36 | -0,35% | 10.441,00 |
| 10.01.2024 | 1,42 | 1,46 | 1,37 | 1,37 | -4,62% | 12.118,00 |
| 09.01.2024 | 1,42 | 1,50 | 1,42 | 1,43 | 3,41% | 3.600,00 |
| 08.01.2024 | 1,37 | 1,47 | 1,37 | 1,39 | -5,18% | 6.223,00 |
| 05.01.2024 | 1,46 | 1,47 | 1,37 | 1,46 | 5,46% | 17.668,00 |
| 04.01.2024 | 1,51 | 1,51 | 1,33 | 1,39 | -9,57% | 10.428,00 |
| 03.01.2024 | 1,54 | 1,61 | 1,50 | 1,53 | 4,18% | 33.317,00 |
| 02.01.2024 | 1,49 | 1,57 | 1,47 | 1,47 | -1,27% | 38.649,00 |
| 29.12.2023 | 1,34 | 1,53 | 1,33 | 1,49 | 11,31% | 233.290,00 |
| 28.12.2023 | 1,33 | 1,35 | 1,33 | 1,34 | -0,35% | 89.140,00 |
| 27.12.2023 | 1,33 | 1,39 | 1,33 | 1,34 | 0,71% | 35.459,00 |
| 22.12.2023 | 1,39 | 1,39 | 1,33 | 1,33 | -2,76% | 15.305,00 |
| 21.12.2023 | 1,35 | 1,39 | 1,35 | 1,37 | 2,47% | 32.015,00 |
| 20.12.2023 | 1,34 | 1,39 | 1,33 | 1,34 | 0,71% | 36.366,00 |
| 19.12.2023 | 1,39 | 1,39 | 1,33 | 1,33 | 0,36% | 15.940,00 |
| 18.12.2023 | 1,39 | 1,39 | 1,32 | 1,32 | -1,41% | 25.330,00 |
| 15.12.2023 | 1,39 | 1,39 | 1,34 | 1,34 | 0,00% | 8.450,00 |
| 14.12.2023 | 1,35 | 1,41 | 1,33 | 1,34 | 1,79% | 39.838,00 |
| 13.12.2023 | 1,39 | 1,41 | 1,32 | 1,32 | -5,42% | 31.094,00 |
| 12.12.2023 | 1,49 | 1,49 | 1,39 | 1,39 | 1,03% | 13.532,00 |
| 11.12.2023 | 1,46 | 1,50 | 1,38 | 1,38 | -5,20% | 23.898,00 |
| 08.12.2023 | 1,46 | 1,51 | 1,45 | 1,46 | -1,91% | 6.687,00 |
| 07.12.2023 | 1,44 | 1,53 | 1,41 | 1,48 | 2,28% | 41.152,00 |
| 06.12.2023 | 1,45 | 1,48 | 1,45 | 1,45 | -5,54% | 2.053,00 |
| 05.12.2023 | 1,42 | 1,54 | 1,42 | 1,54 | 2,85% | 14.697,00 |
| 04.12.2023 | 1,50 | 1,50 | 1,41 | 1,49 | -0,63% | 20.105,00 |