Echtzeit-Aktienkurs Thrombogenics N.V.
Bid:
Ask:
Aktienkurse zur Thrombogenics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 2,60 | 2,61 | 2,53 | 2,53 | -1,94% | - |
| 30.12.2020 | 2,59 | 2,63 | 2,58 | 2,58 | -2,18% | - |
| 29.12.2020 | 2,59 | 2,72 | 2,59 | 2,64 | -2,50% | - |
| 28.12.2020 | 2,65 | 2,71 | 2,64 | 2,71 | -0,18% | - |
| 24.12.2020 | 2,61 | 2,71 | 2,61 | 2,71 | 2,46% | - |
| 23.12.2020 | 2,64 | 2,67 | 2,58 | 2,65 | 2,03% | - |
| 22.12.2020 | 2,50 | 2,61 | 2,50 | 2,59 | -0,48% | - |
| 21.12.2020 | 2,61 | 2,61 | 2,61 | 2,61 | -1,04% | - |
| 18.12.2020 | 2,57 | 2,70 | 2,57 | 2,63 | -0,66% | - |
| 17.12.2020 | 2,70 | 2,71 | 2,63 | 2,65 | -1,58% | - |
| 16.12.2020 | 2,64 | 2,69 | 2,59 | 2,69 | -0,37% | - |
| 15.12.2020 | 2,59 | 2,71 | 2,54 | 2,70 | 4,75% | - |
| 14.12.2020 | 2,69 | 2,74 | 2,56 | 2,58 | -4,53% | - |
| 11.12.2020 | 2,66 | 2,77 | 2,66 | 2,70 | -0,64% | - |
| 10.12.2020 | 2,68 | 2,82 | 2,68 | 2,72 | -0,27% | - |
| 09.12.2020 | 2,71 | 2,79 | 2,66 | 2,73 | -1,71% | - |
| 08.12.2020 | 2,80 | 2,88 | 2,73 | 2,78 | -1,77% | - |
| 07.12.2020 | 2,76 | 2,89 | 2,76 | 2,83 | 0,18% | - |
| 04.12.2020 | 2,83 | 2,93 | 2,76 | 2,82 | -2,59% | - |
| 03.12.2020 | 2,81 | 2,95 | 2,81 | 2,90 | 1,14% | - |
| 02.12.2020 | 2,90 | 2,94 | 2,82 | 2,86 | -4,74% | - |
| 01.12.2020 | 2,95 | 3,01 | 2,92 | 3,01 | 1,52% | - |
| 30.11.2020 | 2,93 | 2,97 | 2,93 | 2,96 | -1,66% | - |
| 27.11.2020 | 2,88 | 3,02 | 2,88 | 3,01 | 6,64% | - |
| 26.11.2020 | 2,76 | 2,96 | 2,76 | 2,82 | 2,82% | - |
| 25.11.2020 | 2,56 | 2,79 | 2,56 | 2,75 | 5,17% | - |
| 24.11.2020 | 2,58 | 2,64 | 2,58 | 2,61 | -2,79% | - |
| 23.11.2020 | 2,66 | 2,70 | 2,62 | 2,69 | 1,03% | - |
| 20.11.2020 | 2,65 | 2,72 | 2,65 | 2,66 | 0,38% | - |
| 19.11.2020 | 2,64 | 2,73 | 2,63 | 2,65 | -1,76% | - |
| 18.11.2020 | 2,67 | 2,73 | 2,62 | 2,70 | -1,37% | - |
| 17.11.2020 | 2,69 | 2,73 | 2,68 | 2,73 | 1,49% | - |
| 16.11.2020 | 2,70 | 2,72 | 2,68 | 2,69 | -0,55% | - |
| 13.11.2020 | 2,67 | 2,72 | 2,66 | 2,71 | 1,03% | - |
| 12.11.2020 | 2,65 | 2,74 | 2,65 | 2,68 | -0,46% | - |
| 11.11.2020 | 2,66 | 2,75 | 2,61 | 2,69 | -3,15% | - |
| 10.11.2020 | 2,68 | 2,82 | 2,68 | 2,78 | 2,30% | - |
| 09.11.2020 | 2,68 | 2,82 | 2,60 | 2,72 | 7,31% | - |
| 06.11.2020 | 2,50 | 2,53 | 2,47 | 2,53 | 0,50% | - |
| 05.11.2020 | 2,57 | 2,62 | 2,47 | 2,52 | -0,40% | - |
| 04.11.2020 | 2,53 | 2,58 | 2,53 | 2,53 | 0,80% | - |
| 03.11.2020 | 2,47 | 2,57 | 2,47 | 2,51 | 1,11% | - |
| 02.11.2020 | 2,37 | 2,56 | 2,37 | 2,48 | 3,76% | - |
| 30.10.2020 | 2,31 | 2,45 | 2,31 | 2,39 | 2,46% | - |
| 29.10.2020 | 2,41 | 2,50 | 2,34 | 2,34 | -3,61% | - |
| 28.10.2020 | 2,41 | 2,46 | 2,39 | 2,42 | -0,21% | - |
| 27.10.2020 | 2,46 | 2,53 | 2,43 | 2,43 | -4,71% | - |
| 26.10.2020 | 2,54 | 2,57 | 2,49 | 2,55 | -2,86% | - |
| 23.10.2020 | 2,58 | 2,71 | 2,58 | 2,62 | -0,19% | - |
| 22.10.2020 | 2,66 | 2,76 | 2,60 | 2,63 | -3,13% | - |
| 21.10.2020 | 2,78 | 2,79 | 2,67 | 2,71 | -1,90% | - |
| 20.10.2020 | 2,79 | 2,83 | 2,69 | 2,77 | -1,07% | - |
| 19.10.2020 | 2,83 | 2,86 | 2,73 | 2,80 | -1,93% | - |
| 16.10.2020 | 2,76 | 2,92 | 2,76 | 2,85 | 1,42% | - |
| 15.10.2020 | 2,74 | 2,99 | 2,74 | 2,81 | 1,54% | - |
| 14.10.2020 | 2,55 | 2,86 | 2,55 | 2,77 | 8,11% | - |
| 13.10.2020 | 2,59 | 2,64 | 2,54 | 2,56 | -1,44% | - |
| 12.10.2020 | 2,63 | 2,72 | 2,59 | 2,60 | -0,10% | - |
| 09.10.2020 | 2,62 | 2,72 | 2,60 | 2,60 | -3,26% | - |
| 08.10.2020 | 2,61 | 2,75 | 2,61 | 2,69 | 1,90% | - |
| 07.10.2020 | 2,59 | 2,64 | 2,54 | 2,64 | 2,83% | - |
| 06.10.2020 | 2,42 | 2,57 | 2,42 | 2,57 | 3,74% | - |
| 05.10.2020 | 2,44 | 2,52 | 2,40 | 2,47 | 0,82% | - |
| 02.10.2020 | 2,43 | 2,52 | 2,43 | 2,45 | 0,10% | - |
| 01.10.2020 | 2,47 | 2,50 | 2,42 | 2,45 | -1,11% | - |
| 30.09.2020 | 2,45 | 2,48 | 2,43 | 2,48 | 0,92% | - |
| 29.09.2020 | 2,50 | 2,55 | 2,42 | 2,46 | -1,90% | - |
| 28.09.2020 | 2,41 | 2,56 | 2,41 | 2,50 | 1,83% | - |
| 25.09.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -0,30% | - |
| 24.09.2020 | 2,47 | 2,53 | 2,41 | 2,47 | -1,30% | - |
| 23.09.2020 | 2,51 | 2,56 | 2,44 | 2,50 | 1,32% | - |
| 22.09.2020 | 2,48 | 2,53 | 2,42 | 2,47 | -2,28% | - |
| 21.09.2020 | 2,51 | 2,60 | 2,49 | 2,52 | -2,32% | - |
| 18.09.2020 | 2,51 | 2,62 | 2,50 | 2,58 | 1,57% | - |
| 17.09.2020 | 2,52 | 2,64 | 2,51 | 2,54 | -1,17% | - |
| 16.09.2020 | 2,48 | 2,63 | 2,48 | 2,57 | 1,98% | - |
| 15.09.2020 | 2,60 | 2,60 | 2,52 | 2,52 | -1,18% | - |
| 14.09.2020 | 2,59 | 2,60 | 2,53 | 2,55 | 0,20% | - |
| 11.09.2020 | 2,60 | 2,60 | 2,54 | 2,55 | 0,30% | - |
| 10.09.2020 | 2,60 | 2,61 | 2,54 | 2,54 | -3,05% | - |
| 09.09.2020 | 2,60 | 2,70 | 2,60 | 2,62 | -3,68% | - |
| 08.09.2020 | 2,67 | 2,72 | 2,67 | 2,72 | -0,18% | - |
| 07.09.2020 | 2,65 | 2,73 | 2,65 | 2,73 | 1,11% | - |
| 04.09.2020 | 2,68 | 2,70 | 2,62 | 2,70 | 0,94% | - |
| 03.09.2020 | 2,65 | 2,72 | 2,62 | 2,67 | -1,11% | - |
| 02.09.2020 | 2,66 | 2,74 | 2,65 | 2,70 | 2,08% | - |
| 01.09.2020 | 2,61 | 2,71 | 2,57 | 2,65 | 3,62% | - |
| 31.08.2020 | 2,49 | 2,60 | 2,49 | 2,55 | 2,72% | - |
| 28.08.2020 | 2,51 | 2,54 | 2,43 | 2,49 | -0,20% | - |
| 27.08.2020 | 2,46 | 2,55 | 2,46 | 2,49 | 0,20% | - |
| 26.08.2020 | 2,50 | 2,55 | 2,42 | 2,49 | -1,09% | - |
| 25.08.2020 | 2,53 | 2,60 | 2,47 | 2,51 | -3,18% | - |
| 24.08.2020 | 2,53 | 2,61 | 2,50 | 2,60 | 0,68% | - |
| 21.08.2020 | 2,53 | 2,58 | 2,48 | 2,58 | 0,00% | - |
| 20.08.2020 | 2,44 | 2,59 | 2,43 | 2,58 | 3,93% | - |
| 19.08.2020 | 2,55 | 2,61 | 2,42 | 2,48 | -5,70% | - |
| 18.08.2020 | 2,52 | 2,65 | 2,52 | 2,63 | 2,04% | - |
| 17.08.2020 | 2,56 | 2,77 | 2,53 | 2,58 | -0,77% | - |
| 14.08.2020 | 2,60 | 2,62 | 2,55 | 2,60 | -2,62% | - |
| 13.08.2020 | 2,61 | 2,67 | 2,59 | 2,67 | 1,43% | - |