Echtzeit-Aktienkurs Mithra Pharmaceuticals S.A.
Bid:
Ask:
Aktienkurse zur Mithra Pharmaceuticals S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
| 03.12.2021 | 20,16 | 20,16 | 20,16 | 20,16 | 1,36% | - |
| 22.11.2021 | 19,89 | 19,89 | 19,89 | 19,89 | -5,22% | - |
| 07.09.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 13.08.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 22.07.2021 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | - |
| 20.07.2021 | 20,98 | 20,98 | 20,98 | 20,98 | -3,12% | - |
| 06.07.2021 | 21,73 | 21,73 | 21,66 | 21,66 | -1,37% | - |
| 05.07.2021 | 0,00 | 21,96 | 0,00 | 21,96 | 0,00% | - |
| 02.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 30.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 14.06.2021 | 24,50 | 24,50 | 24,50 | 24,50 | -4,48% | - |
| 17.05.2021 | 25,65 | 25,65 | 25,65 | 25,65 | 0,00% | - |
| 14.05.2021 | 25,65 | 25,65 | 25,65 | 25,65 | 14,87% | - |
| 10.05.2021 | 22,33 | 22,33 | 22,33 | 22,33 | 0,00% | - |
| 06.05.2021 | 22,36 | 22,36 | 22,33 | 22,33 | -18,58% | - |
| 26.04.2021 | 27,43 | 27,43 | 27,43 | 27,43 | 6,07% | - |
| 16.04.2021 | 25,86 | 25,86 | 25,86 | 25,86 | 9,07% | - |
| 15.04.2021 | 23,71 | 23,71 | 23,71 | 23,71 | -2,87% | - |
| 09.04.2021 | 24,41 | 24,41 | 24,41 | 24,41 | -11,59% | - |
| 31.03.2021 | 28,36 | 28,36 | 27,61 | 27,61 | 10,40% | - |
| 18.03.2021 | 25,01 | 25,01 | 25,01 | 25,01 | 11,26% | - |
| 11.03.2021 | 22,78 | 22,93 | 22,48 | 22,48 | 2,51% | - |
| 10.03.2021 | 21,93 | 21,93 | 21,93 | 21,93 | 1,83% | - |
| 08.03.2021 | 21,76 | 21,76 | 21,53 | 21,53 | 8,52% | - |
| 05.03.2021 | 19,81 | 19,89 | 19,75 | 19,84 | -0,25% | - |
| 04.03.2021 | 19,90 | 19,90 | 19,83 | 19,89 | -0,87% | - |
| 03.03.2021 | 20,15 | 20,15 | 20,03 | 20,07 | -0,05% | - |
| 02.03.2021 | 20,95 | 20,95 | 20,00 | 20,08 | -3,49% | - |
| 01.03.2021 | 20,90 | 20,95 | 20,75 | 20,80 | 0,48% | - |
| 26.02.2021 | 20,58 | 20,80 | 20,44 | 20,70 | 0,00% | - |
| 25.02.2021 | 20,65 | 20,70 | 20,55 | 20,70 | 1,15% | - |
| 24.02.2021 | 20,46 | 20,50 | 20,34 | 20,47 | -0,17% | - |
| 23.02.2021 | 20,75 | 20,75 | 20,48 | 20,50 | -0,97% | - |
| 22.02.2021 | 20,73 | 20,80 | 20,63 | 20,70 | -0,48% | - |
| 19.02.2021 | 20,80 | 20,83 | 20,80 | 20,80 | 0,60% | - |
| 18.02.2021 | 20,80 | 20,83 | 20,68 | 20,68 | -0,24% | - |
| 17.02.2021 | 21,13 | 21,13 | 20,73 | 20,73 | -2,47% | - |
| 16.02.2021 | 21,30 | 21,30 | 21,25 | 21,25 | -0,23% | - |
| 15.02.2021 | 20,68 | 21,38 | 20,68 | 21,30 | 4,28% | - |
| 12.02.2021 | 20,23 | 20,45 | 20,23 | 20,43 | 0,62% | - |
| 11.02.2021 | 20,41 | 20,55 | 20,30 | 20,30 | -1,34% | - |
| 10.02.2021 | 20,26 | 20,58 | 20,26 | 20,58 | 1,48% | - |
| 09.02.2021 | 20,35 | 20,60 | 20,28 | 20,28 | 1,00% | - |
| 08.02.2021 | 20,01 | 20,08 | 20,01 | 20,08 | 0,50% | - |
| 05.02.2021 | 19,95 | 19,98 | 19,95 | 19,98 | 0,33% | - |
| 04.02.2021 | 19,92 | 19,92 | 19,91 | 19,91 | 0,23% | - |
| 03.02.2021 | 19,87 | 19,87 | 19,87 | 19,87 | 0,00% | - |
| 02.02.2021 | 20,15 | 20,20 | 19,87 | 19,87 | -26,70% | - |
| 26.01.2021 | 27,10 | 27,10 | 27,10 | 27,10 | 37,11% | - |
| 22.01.2021 | 19,77 | 19,77 | 19,77 | 19,77 | -0,08% | - |
| 21.01.2021 | 19,29 | 19,78 | 19,29 | 19,78 | -1,98% | - |
| 20.01.2021 | 20,61 | 20,66 | 20,18 | 20,18 | -0,37% | - |
| 13.01.2021 | 20,26 | 20,26 | 20,23 | 20,26 | 3,47% | - |
| 31.12.2020 | 24,86 | 24,86 | 19,39 | 19,58 | -1,63% | - |
| 30.12.2020 | 24,43 | 24,43 | 19,52 | 19,90 | 0,76% | - |
| 29.12.2020 | 20,06 | 20,38 | 19,62 | 19,75 | -1,00% | - |
| 28.12.2020 | 20,67 | 20,95 | 19,87 | 19,95 | -4,36% | - |
| 24.12.2020 | 19,89 | 20,86 | 19,68 | 20,86 | 6,37% | - |
| 23.12.2020 | 20,96 | 20,96 | 19,45 | 19,61 | 0,51% | - |
| 22.12.2020 | 19,27 | 20,25 | 19,25 | 19,51 | 0,98% | - |
| 21.12.2020 | 19,97 | 20,28 | 19,15 | 19,32 | -3,01% | - |
| 18.12.2020 | 19,77 | 20,36 | 19,42 | 19,92 | 1,22% | - |
| 17.12.2020 | 24,76 | 24,86 | 19,50 | 19,68 | -0,05% | - |
| 16.12.2020 | 19,75 | 20,35 | 19,39 | 19,69 | 0,10% | - |
| 15.12.2020 | 19,76 | 24,76 | 19,31 | 19,67 | -1,16% | - |
| 14.12.2020 | 20,06 | 22,48 | 19,72 | 19,90 | -0,87% | - |
| 11.12.2020 | 20,07 | 20,60 | 19,81 | 20,08 | 2,21% | - |
| 10.12.2020 | 22,68 | 23,05 | 19,43 | 19,64 | -12,52% | - |
| 09.12.2020 | 23,13 | 23,20 | 22,30 | 22,45 | -3,23% | - |
| 08.12.2020 | 23,70 | 26,73 | 22,80 | 23,20 | -1,28% | - |
| 07.12.2020 | 23,15 | 23,65 | 22,43 | 23,50 | 1,84% | - |
| 04.12.2020 | 22,80 | 23,20 | 22,38 | 23,08 | 1,21% | - |
| 03.12.2020 | 23,05 | 23,70 | 22,30 | 22,80 | -0,44% | - |
| 02.12.2020 | 23,80 | 24,58 | 22,65 | 22,90 | -4,08% | - |
| 01.12.2020 | 22,85 | 23,93 | 22,33 | 23,88 | 4,37% | - |
| 30.11.2020 | 22,73 | 23,85 | 22,28 | 22,88 | 1,89% | - |
| 27.11.2020 | 20,60 | 24,85 | 20,22 | 22,45 | 9,91% | - |
| 26.11.2020 | 20,50 | 20,65 | 19,90 | 20,43 | 1,36% | - |
| 25.11.2020 | 23,47 | 23,47 | 19,78 | 20,15 | 1,61% | - |
| 24.11.2020 | 19,12 | 19,93 | 18,79 | 19,83 | 3,50% | - |
| 23.11.2020 | 18,95 | 19,40 | 18,62 | 19,16 | 1,91% | - |
| 20.11.2020 | 18,98 | 19,33 | 18,41 | 18,80 | -1,00% | - |
| 19.11.2020 | 18,78 | 21,56 | 18,31 | 18,99 | 0,48% | - |
| 18.11.2020 | 16,28 | 19,01 | 16,28 | 18,90 | 4,07% | - |
| 17.11.2020 | 18,60 | 19,12 | 16,95 | 18,16 | -2,21% | - |
| 16.11.2020 | 19,00 | 19,37 | 16,44 | 18,57 | -2,47% | - |
| 13.11.2020 | 21,89 | 21,89 | 18,06 | 19,04 | 2,31% | - |
| 12.11.2020 | 18,19 | 18,75 | 17,81 | 18,61 | 2,48% | - |
| 11.11.2020 | 17,66 | 21,91 | 17,37 | 18,16 | 2,08% | - |
| 10.11.2020 | 17,89 | 18,45 | 17,56 | 17,79 | 0,17% | - |
| 09.11.2020 | 14,27 | 18,05 | 14,27 | 17,76 | 3,26% | - |
| 03.09.2020 | 17,07 | 17,30 | 16,69 | 17,20 | 1,12% | - |
| 02.09.2020 | 17,07 | 17,22 | 16,95 | 17,01 | -0,41% | - |
| 01.09.2020 | 17,25 | 18,29 | 16,99 | 17,08 | -1,04% | - |
| 31.08.2020 | 17,01 | 18,94 | 17,00 | 17,26 | 1,17% | - |
| 28.08.2020 | 16,56 | 17,33 | 16,56 | 17,06 | -0,12% | - |
| 27.08.2020 | 17,77 | 17,94 | 16,91 | 17,08 | -2,12% | - |
| 26.08.2020 | 17,68 | 18,05 | 17,23 | 17,45 | -1,58% | - |
| 25.08.2020 | 17,60 | 18,50 | 17,34 | 17,73 | 1,78% | - |