Börse:
27,150€
2,45%
Echtzeit-Aktienkurs Mynaric AG
Bid:
26,450€
Ask:
27,850€
Aktienkurse zur Mynaric AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 26,20 | 27,65 | 26,20 | 27,15 | 2,45% | 18.895,00 |
| 23.06.2022 | 28,00 | 28,00 | 26,50 | 26,50 | -6,69% | 7.090,00 |
| 22.06.2022 | 28,35 | 28,85 | 27,60 | 28,40 | -0,87% | 8.600,00 |
| 21.06.2022 | 27,30 | 28,70 | 27,20 | 28,65 | 6,11% | 4.421,00 |
| 20.06.2022 | 26,40 | 27,20 | 25,90 | 27,00 | 3,05% | 5.488,00 |
| 17.06.2022 | 26,50 | 28,50 | 26,10 | 26,20 | 0,00% | 23.144,00 |
| 16.06.2022 | 27,80 | 28,10 | 25,80 | 26,20 | -6,09% | 11.711,00 |
| 15.06.2022 | 28,90 | 28,90 | 27,75 | 27,90 | -2,11% | 14.002,00 |
| 14.06.2022 | 28,05 | 29,20 | 27,15 | 28,50 | 1,06% | 21.879,00 |
| 13.06.2022 | 30,55 | 30,55 | 27,90 | 28,20 | -7,69% | 11.029,00 |
| 10.06.2022 | 31,15 | 31,20 | 30,10 | 30,55 | -1,29% | 6.505,00 |
| 09.06.2022 | 33,05 | 33,40 | 30,65 | 30,95 | -7,20% | 23.125,00 |
| 08.06.2022 | 33,00 | 34,60 | 33,00 | 33,35 | 0,60% | 9.471,00 |
| 07.06.2022 | 33,30 | 33,40 | 33,00 | 33,15 | 0,45% | 8.777,00 |
| 06.06.2022 | 33,00 | 33,85 | 33,00 | 33,00 | -0,15% | 5.320,00 |
| 03.06.2022 | 33,15 | 33,65 | 32,70 | 33,05 | 0,15% | 20.688,00 |
| 02.06.2022 | 33,30 | 33,80 | 33,00 | 33,00 | -0,60% | 7.467,00 |
| 01.06.2022 | 33,00 | 33,30 | 33,00 | 33,20 | 0,30% | 3.672,00 |
| 31.05.2022 | 33,90 | 33,90 | 33,00 | 33,10 | -3,36% | 8.926,00 |
| 30.05.2022 | 34,00 | 35,70 | 33,90 | 34,25 | 0,74% | 16.019,00 |
| 27.05.2022 | 33,35 | 34,30 | 33,35 | 34,00 | 1,64% | 6.246,00 |
| 26.05.2022 | 34,10 | 34,40 | 33,45 | 33,45 | -2,76% | 3.510,00 |
| 25.05.2022 | 33,70 | 34,65 | 33,20 | 34,40 | 2,08% | 11.209,00 |
| 24.05.2022 | 34,50 | 34,75 | 33,15 | 33,70 | -2,32% | 5.179,00 |
| 23.05.2022 | 36,80 | 36,80 | 34,25 | 34,50 | -4,30% | 6.859,00 |
| 20.05.2022 | 36,05 | 36,60 | 36,05 | 36,05 | -1,23% | 1.228,00 |
| 19.05.2022 | 37,45 | 37,45 | 36,05 | 36,50 | -3,69% | 8.150,00 |
| 18.05.2022 | 38,00 | 38,80 | 37,70 | 37,90 | -0,13% | 5.927,00 |
| 17.05.2022 | 37,10 | 38,00 | 36,65 | 37,95 | 2,43% | 7.651,00 |
| 16.05.2022 | 36,00 | 37,85 | 36,00 | 37,05 | 3,06% | 6.612,00 |
| 13.05.2022 | 34,00 | 36,00 | 34,00 | 35,95 | 5,58% | 9.687,00 |
| 12.05.2022 | 33,00 | 34,85 | 32,90 | 34,05 | 2,10% | 16.340,00 |
| 11.05.2022 | 33,95 | 33,95 | 32,85 | 33,35 | -1,04% | 18.269,00 |
| 10.05.2022 | 34,00 | 34,30 | 33,50 | 33,70 | -1,03% | 15.573,00 |
| 09.05.2022 | 34,20 | 34,30 | 33,80 | 34,05 | -1,02% | 33.190,00 |
| 06.05.2022 | 34,65 | 34,80 | 33,90 | 34,40 | -1,71% | 18.258,00 |
| 05.05.2022 | 36,20 | 36,30 | 34,75 | 35,00 | -1,96% | 32.367,00 |
| 04.05.2022 | 35,55 | 36,10 | 34,75 | 35,70 | -0,14% | 16.952,00 |
| 03.05.2022 | 36,50 | 37,00 | 35,55 | 35,75 | -2,05% | 19.267,00 |
| 02.05.2022 | 39,20 | 39,65 | 36,20 | 36,50 | -6,29% | 12.640,00 |
| 29.04.2022 | 40,90 | 41,00 | 38,65 | 38,95 | -6,48% | 8.476,00 |
| 28.04.2022 | 38,05 | 42,65 | 38,05 | 41,65 | 9,17% | 27.409,00 |
| 27.04.2022 | 38,40 | 38,40 | 37,35 | 38,15 | 0,00% | 6.927,00 |
| 26.04.2022 | 38,00 | 38,55 | 37,40 | 38,15 | 1,06% | 7.155,00 |
| 25.04.2022 | 36,75 | 38,25 | 36,55 | 37,75 | 2,44% | 16.549,00 |
| 22.04.2022 | 37,50 | 37,55 | 36,80 | 36,85 | -1,34% | 9.144,00 |
| 21.04.2022 | 37,80 | 38,40 | 37,00 | 37,35 | -2,35% | 2.886,00 |
| 20.04.2022 | 37,75 | 39,05 | 37,75 | 38,25 | 0,66% | 4.093,00 |
| 19.04.2022 | 38,90 | 38,90 | 37,45 | 38,00 | -2,19% | 5.677,00 |
| 14.04.2022 | 38,25 | 39,50 | 38,20 | 38,85 | 2,37% | 5.005,00 |
| 13.04.2022 | 38,50 | 38,50 | 36,85 | 37,95 | -0,26% | 6.578,00 |
| 12.04.2022 | 37,00 | 38,40 | 36,35 | 38,05 | 1,20% | 14.625,00 |
| 11.04.2022 | 40,10 | 40,10 | 37,30 | 37,60 | -6,12% | 14.292,00 |
| 08.04.2022 | 39,40 | 40,70 | 39,25 | 40,05 | 1,65% | 8.932,00 |
| 07.04.2022 | 38,75 | 40,00 | 38,05 | 39,40 | 1,29% | 13.682,00 |
| 06.04.2022 | 40,95 | 40,95 | 37,80 | 38,90 | -5,58% | 16.924,00 |
| 05.04.2022 | 41,00 | 42,30 | 40,55 | 41,20 | 0,98% | 12.317,00 |
| 04.04.2022 | 40,65 | 40,90 | 38,90 | 40,80 | 0,37% | 11.756,00 |
| 01.04.2022 | 42,75 | 42,75 | 39,30 | 40,65 | -4,13% | 17.690,00 |
| 31.03.2022 | 42,20 | 42,85 | 41,15 | 42,40 | 0,71% | 22.919,00 |
| 30.03.2022 | 39,00 | 42,35 | 38,70 | 42,10 | 7,26% | 25.154,00 |
| 29.03.2022 | 38,50 | 40,25 | 38,50 | 39,25 | 3,84% | 20.498,00 |
| 28.03.2022 | 36,25 | 38,05 | 34,95 | 37,80 | 4,28% | 32.521,00 |
| 25.03.2022 | 36,75 | 38,00 | 35,85 | 36,25 | 0,14% | 18.208,00 |
| 24.03.2022 | 38,15 | 38,55 | 36,15 | 36,20 | -4,49% | 15.906,00 |
| 23.03.2022 | 39,05 | 40,00 | 37,55 | 37,90 | -2,57% | 21.796,00 |
| 22.03.2022 | 41,30 | 42,60 | 38,50 | 38,90 | 4,29% | 53.739,00 |
| 21.03.2022 | 36,80 | 37,75 | 36,35 | 37,30 | -1,84% | 7.654,00 |
| 18.03.2022 | 35,35 | 38,40 | 34,80 | 38,00 | 8,26% | 32.750,00 |
| 17.03.2022 | 37,05 | 38,50 | 34,65 | 35,10 | -5,90% | 59.292,00 |
| 16.03.2022 | 35,50 | 37,45 | 35,00 | 37,30 | 6,57% | 11.792,00 |
| 15.03.2022 | 33,55 | 35,30 | 33,50 | 35,00 | 2,19% | 27.273,00 |
| 14.03.2022 | 34,30 | 35,15 | 33,30 | 34,25 | -1,15% | 15.673,00 |
| 11.03.2022 | 36,10 | 36,15 | 34,50 | 34,65 | -4,68% | 24.994,00 |
| 10.03.2022 | 37,45 | 37,45 | 35,65 | 36,35 | -3,32% | 10.844,00 |
| 09.03.2022 | 37,50 | 38,45 | 36,60 | 37,60 | 1,48% | 14.894,00 |
| 08.03.2022 | 36,10 | 37,75 | 36,00 | 37,05 | 1,93% | 13.337,00 |
| 07.03.2022 | 38,45 | 38,70 | 35,20 | 36,35 | -5,09% | 13.167,00 |
| 04.03.2022 | 37,40 | 38,65 | 37,10 | 38,30 | -0,39% | 12.303,00 |
| 03.03.2022 | 41,50 | 41,90 | 38,25 | 38,45 | -8,67% | 21.219,00 |
| 02.03.2022 | 40,80 | 42,35 | 39,20 | 42,10 | 5,38% | 29.195,00 |
| 01.03.2022 | 40,05 | 44,75 | 39,95 | 39,95 | 0,76% | 56.363,00 |
| 28.02.2022 | 38,30 | 41,70 | 37,90 | 39,65 | 9,23% | 38.826,00 |
| 25.02.2022 | 36,30 | 36,85 | 35,15 | 36,30 | 0,97% | 22.737,00 |
| 24.02.2022 | 34,95 | 36,50 | 33,45 | 35,95 | 0,14% | 28.607,00 |
| 23.02.2022 | 34,85 | 36,55 | 34,80 | 35,90 | 3,61% | 12.833,00 |
| 22.02.2022 | 33,00 | 36,25 | 32,60 | 34,65 | -0,57% | 15.094,00 |
| 21.02.2022 | 36,00 | 36,05 | 34,10 | 34,85 | -3,46% | 29.021,00 |
| 18.02.2022 | 37,35 | 37,35 | 35,80 | 36,10 | -2,70% | 11.561,00 |
| 17.02.2022 | 38,05 | 38,50 | 36,80 | 37,10 | -3,76% | 9.465,00 |
| 16.02.2022 | 39,20 | 39,20 | 38,15 | 38,55 | -0,13% | 4.556,00 |
| 15.02.2022 | 37,55 | 38,90 | 37,00 | 38,60 | 4,18% | 17.477,00 |
| 14.02.2022 | 36,60 | 37,60 | 35,95 | 37,05 | -3,39% | 24.637,00 |
| 11.02.2022 | 40,00 | 40,00 | 38,30 | 38,35 | -4,36% | 7.781,00 |
| 10.02.2022 | 40,50 | 40,55 | 39,25 | 40,10 | 0,38% | 13.043,00 |
| 09.02.2022 | 38,50 | 40,20 | 38,50 | 39,95 | 4,17% | 11.377,00 |
| 08.02.2022 | 38,50 | 38,55 | 37,55 | 38,35 | -1,54% | 11.392,00 |
| 07.02.2022 | 39,85 | 39,85 | 38,25 | 38,95 | -1,64% | 17.325,00 |
| 04.02.2022 | 38,05 | 39,60 | 37,30 | 39,60 | 3,66% | 26.743,00 |
| 03.02.2022 | 39,05 | 39,20 | 37,75 | 38,20 | -3,54% | 21.585,00 |