2,005€
2,82%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,97 | 2,02 | 1,96 | 2,00 | 2,44% | - |
| 15.04.2024 | 2,02 | 2,02 | 1,95 | 1,95 | -4,88% | 1.250,00 |
| 12.04.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,49% | 1.281,00 |
| 11.04.2024 | 2,10 | 2,18 | 2,02 | 2,02 | -3,81% | 550,00 |
| 10.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 09.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 08.04.2024 | 2,09 | 2,21 | 2,09 | 2,12 | 0,95% | 1.005,00 |
| 05.04.2024 | 2,17 | 2,22 | 2,10 | 2,10 | -5,83% | 450,00 |
| 04.04.2024 | 2,03 | 2,23 | 2,03 | 2,23 | 8,78% | 249,00 |
| 03.04.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -5,96% | - |
| 02.04.2024 | 2,09 | 2,22 | 2,07 | 2,18 | -3,54% | 1.500,00 |
| 28.03.2024 | 2,14 | 2,26 | 1,95 | 2,26 | 6,60% | 16.400,00 |
| 27.03.2024 | 2,33 | 2,41 | 2,12 | 2,12 | -11,67% | 19.102,00 |
| 26.03.2024 | 2,65 | 2,85 | 2,34 | 2,40 | -10,45% | 28.782,00 |
| 25.03.2024 | 2,36 | 2,82 | 2,36 | 2,68 | 13,56% | 18.018,00 |
| 22.03.2024 | 2,00 | 2,76 | 2,00 | 2,36 | 16,83% | 18.335,00 |
| 21.03.2024 | 1,69 | 2,02 | 1,69 | 2,02 | 19,88% | 18.300,00 |
| 20.03.2024 | 1,66 | 1,76 | 1,62 | 1,69 | -3,44% | 6.013,00 |
| 19.03.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 2,05% | 3.500,00 |
| 18.03.2024 | 1,71 | 1,75 | 1,68 | 1,71 | 6,54% | 7.900,00 |
| 15.03.2024 | 1,47 | 1,70 | 1,47 | 1,61 | 7,36% | 3.510,00 |
| 14.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 3.565,00 |
| 13.03.2024 | 1,54 | 1,55 | 1,50 | 1,50 | 0,00% | 3.470,00 |
| 12.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 11.03.2024 | 1,51 | 1,51 | 1,46 | 1,50 | -0,66% | 1.287,00 |
| 08.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 07.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 06.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 05.03.2024 | 1,50 | 1,50 | 1,48 | 1,50 | -5,06% | 3.025,00 |
| 04.03.2024 | 1,50 | 1,59 | 1,50 | 1,58 | 1,28% | 3.600,00 |
| 01.03.2024 | 1,51 | 1,58 | 1,51 | 1,56 | 0,97% | 1.206,00 |
| 29.02.2024 | 1,47 | 1,55 | 1,47 | 1,55 | 5,46% | 100,00 |
| 28.02.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -5,18% | 2.000,00 |
| 27.02.2024 | 1,51 | 1,55 | 1,46 | 1,55 | 1,31% | 4.400,00 |
| 26.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,01% | 220,00 |
| 23.02.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -1,97% | 250,00 |
| 22.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,56% | - |
| 21.02.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 2,62% | 1,00 |
| 20.02.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,66% | 150,00 |
| 19.02.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -1,62% | 2.930,00 |
| 16.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 15.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 3,68% | 17,00 |
| 14.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,97% | - |
| 13.02.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 3,25% | 3.350,00 |
| 12.02.2024 | 1,52 | 1,58 | 1,52 | 1,54 | -3,14% | 2.382,00 |
| 09.02.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 5,30% | 600,00 |
| 08.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 07.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,95% | 500,00 |
| 06.02.2024 | 1,40 | 1,65 | 1,40 | 1,65 | 17,50% | 1.004,00 |
| 05.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 02.02.2024 | 1,41 | 1,51 | 1,41 | 1,45 | 3,20% | 2.533,00 |
| 01.02.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -4,10% | 16,00 |
| 31.01.2024 | 1,40 | 1,47 | 1,40 | 1,47 | 5,02% | 200,00 |
| 30.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,11% | - |
| 26.01.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 0,35% | 300,00 |
| 25.01.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | 360,00 |
| 24.01.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 4.025,00 |
| 23.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 22.01.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 355,00 |
| 19.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 18.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
| 17.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 16.01.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 2,15% | 18,00 |
| 15.01.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -3,46% | 200,00 |
| 12.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 11.01.2024 | 1,43 | 1,54 | 1,43 | 1,45 | -1,03% | 3.078,00 |
| 10.01.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -2,67% | 412,00 |
| 09.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 08.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,09% | - |
| 05.01.2024 | 1,46 | 1,53 | 1,46 | 1,46 | -5,52% | 1.080,00 |
| 04.01.2024 | 1,62 | 1,62 | 1,44 | 1,54 | -4,35% | 10.500,00 |
| 03.01.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 02.01.2024 | 1,63 | 1,63 | 1,58 | 1,58 | 0,00% | 4.900,00 |
| 29.12.2023 | 1,41 | 1,58 | 1,41 | 1,58 | 12,06% | 12,00 |
| 28.12.2023 | 1,41 | 1,44 | 1,41 | 1,41 | -2,42% | 1.800,00 |
| 27.12.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 2,12% | 150,00 |
| 22.12.2023 | 1,44 | 1,44 | 1,42 | 1,42 | -1,05% | 1.111,00 |
| 21.12.2023 | 1,41 | 1,43 | 1,41 | 1,43 | 2,14% | 370,00 |
| 20.12.2023 | 1,41 | 1,44 | 1,40 | 1,40 | -1,06% | 2.873,00 |
| 19.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 18.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 15.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 14.12.2023 | 1,43 | 1,43 | 1,41 | 1,41 | -4,75% | 400,00 |
| 13.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -4,53% | - |
| 12.12.2023 | 1,48 | 1,55 | 1,48 | 1,55 | 1,98% | 977,00 |
| 11.12.2023 | 1,54 | 1,54 | 1,51 | 1,52 | 0,00% | 1.580,00 |
| 08.12.2023 | 1,54 | 1,54 | 1,52 | 1,52 | 1,68% | 62,00 |
| 07.12.2023 | 1,52 | 1,52 | 1,49 | 1,49 | -5,10% | 1.715,00 |
| 06.12.2023 | 1,51 | 1,57 | 1,51 | 1,57 | 4,32% | 320,00 |
| 05.12.2023 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | 5,00 |
| 04.12.2023 | 1,55 | 1,55 | 1,50 | 1,50 | -2,91% | 100,00 |
| 01.12.2023 | 1,47 | 1,55 | 1,47 | 1,55 | -0,96% | 280,00 |
| 30.11.2023 | 1,52 | 1,56 | 1,51 | 1,56 | 0,32% | 775,00 |
| 29.11.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 1.000,00 |
| 28.11.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 27.11.2023 | 1,56 | 1,60 | 1,55 | 1,56 | -6,31% | 2.527,00 |
| 24.11.2023 | 1,56 | 1,67 | 1,56 | 1,67 | 6,73% | 200,00 |
| 23.11.2023 | 1,61 | 1,61 | 1,56 | 1,56 | -2,80% | 595,00 |
| 22.11.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |