Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 6,30 | 6,30 | 6,30 | 6,30 | -52,63% | - |
| 10.12.2021 | 8,30 | 13,30 | 6,30 | 13,30 | 60,24% | - |
| 08.12.2021 | 8,30 | 8,30 | 8,30 | 8,30 | -37,59% | - |
| 07.12.2021 | 13,30 | 13,30 | 13,30 | 13,30 | 202,27% | - |
| 02.12.2021 | 8,30 | 8,30 | 4,40 | 4,40 | -46,99% | - |
| 14.10.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 84,44% | - |
| 13.08.2021 | 4,50 | 4,50 | 4,50 | 4,50 | -45,78% | - |
| 12.08.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 20.07.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 83,63% | - |
| 16.07.2021 | 4,52 | 4,52 | 4,52 | 4,52 | -45,54% | - |
| 15.07.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 14.07.2021 | 8,30 | 8,30 | 4,52 | 8,30 | inf% | - |
| 16.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.04.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 14.04.2021 | 8,30 | 8,30 | 8,30 | 8,30 | -37,59% | - |
| 13.04.2021 | 13,30 | 13,30 | 13,30 | 13,30 | 60,24% | - |
| 12.04.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 07.04.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 29.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 81,62% | - |
| 26.03.2021 | 4,57 | 4,57 | 4,57 | 4,57 | -44,94% | - |
| 25.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 24.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 22.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 18.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 81,62% | - |
| 16.03.2021 | 8,30 | 8,30 | 4,57 | 4,57 | -44,94% | - |
| 12.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 81,62% | - |
| 10.03.2021 | 4,57 | 4,57 | 4,57 | 4,57 | -44,94% | - |
| 09.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 08.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 04.03.2021 | 8,30 | 8,30 | 8,30 | 8,30 | 40,08% | - |
| 24.02.2021 | 5,93 | 5,93 | 5,93 | 5,93 | 0,00% | - |
| 23.02.2021 | 5,93 | 5,93 | 5,93 | 5,93 | -29,67% | - |
| 19.02.2021 | 5,93 | 8,43 | 5,93 | 8,43 | 0,00% | - |
| 18.02.2021 | 8,43 | 8,43 | 8,43 | 8,43 | -1,75% | - |
| 17.02.2021 | 8,58 | 8,58 | 8,58 | 8,58 | 0,00% | - |
| 16.02.2021 | 6,08 | 8,58 | 6,08 | 8,58 | 0,00% | - |
| 15.02.2021 | 8,58 | 8,58 | 8,58 | 8,58 | 0,00% | - |
| 12.02.2021 | 8,58 | 8,58 | 6,08 | 8,58 | 41,15% | - |
| 11.02.2021 | 8,58 | 8,58 | 6,08 | 6,08 | -29,15% | - |
| 10.02.2021 | 8,58 | 8,58 | 6,08 | 8,58 | 0,00% | - |
| 09.02.2021 | 8,58 | 8,58 | 6,08 | 8,58 | 41,15% | - |
| 08.02.2021 | 6,08 | 6,08 | 6,08 | 6,08 | -29,15% | - |
| 05.02.2021 | 8,58 | 8,58 | 8,58 | 8,58 | 0,00% | - |
| 04.02.2021 | 8,58 | 8,58 | 8,58 | 8,58 | 0,00% | - |
| 02.02.2021 | 8,58 | 8,58 | 8,58 | 8,58 | 0,00% | - |
| 01.02.2021 | 8,58 | 8,58 | 8,58 | 8,58 | 41,15% | - |
| 29.01.2021 | 6,08 | 6,08 | 6,08 | 6,08 | -29,15% | - |
| 28.01.2021 | 4,35 | 8,58 | 4,35 | 8,58 | 100,94% | - |
| 26.01.2021 | 3,86 | 8,58 | 3,86 | 4,27 | -1,27% | - |
| 25.01.2021 | 4,31 | 8,58 | 4,29 | 4,32 | -28,85% | - |
| 22.01.2021 | 6,08 | 8,58 | 6,07 | 6,08 | 37,44% | - |
| 21.01.2021 | 6,08 | 8,58 | 4,40 | 4,42 | -32,62% | - |
| 20.01.2021 | 8,58 | 9,11 | 4,90 | 6,56 | -23,50% | - |
| 19.01.2021 | 8,58 | 8,58 | 8,58 | 8,58 | 41,15% | - |
| 18.01.2021 | 6,08 | 6,36 | 4,21 | 6,08 | -5,63% | - |
| 15.01.2021 | 4,96 | 6,63 | 4,67 | 6,44 | -2,83% | - |
| 14.01.2021 | 6,63 | 9,13 | 4,96 | 6,63 | 0,00% | - |
| 13.01.2021 | 6,63 | 9,13 | 6,63 | 6,63 | -27,40% | - |
| 12.01.2021 | 9,13 | 9,13 | 9,12 | 9,13 | 37,74% | - |
| 11.01.2021 | 6,63 | 9,13 | 6,63 | 6,63 | -0,11% | - |
| 08.01.2021 | 5,94 | 6,63 | 5,94 | 6,63 | -21,44% | - |
| 06.01.2021 | 8,44 | 8,44 | 5,94 | 8,44 | 42,07% | - |
| 05.01.2021 | 8,34 | 8,34 | 5,84 | 5,94 | 67,99% | - |
| 30.12.2020 | 3,66 | 3,66 | 3,48 | 3,54 | -1,39% | - |
| 29.12.2020 | 3,72 | 5,92 | 3,58 | 3,59 | -3,76% | - |
| 28.12.2020 | 3,71 | 8,30 | 3,56 | 3,73 | -0,60% | - |
| 23.12.2020 | 8,44 | 8,44 | 3,60 | 3,75 | 4,97% | - |
| 22.12.2020 | 3,42 | 3,63 | 3,42 | 3,57 | 1,49% | - |
| 21.12.2020 | 8,34 | 8,34 | 3,41 | 3,52 | -1,40% | - |
| 18.12.2020 | 8,35 | 8,42 | 3,55 | 3,57 | -0,35% | - |
| 17.12.2020 | 3,61 | 5,91 | 3,51 | 3,58 | 0,07% | - |
| 16.12.2020 | 8,35 | 8,44 | 3,52 | 3,58 | -0,21% | - |
| 15.12.2020 | 3,80 | 5,91 | 3,48 | 3,59 | 1,13% | - |
| 14.12.2020 | 8,32 | 8,38 | 3,46 | 3,55 | 0,57% | - |
| 11.12.2020 | 3,58 | 8,40 | 3,26 | 3,53 | -2,49% | - |
| 10.12.2020 | 3,49 | 3,68 | 3,29 | 3,62 | -0,41% | - |
| 09.12.2020 | 8,33 | 8,33 | 3,27 | 3,63 | 3,56% | - |
| 08.12.2020 | 3,55 | 3,66 | 3,22 | 3,51 | -2,97% | - |
| 07.12.2020 | 3,61 | 5,93 | 3,28 | 3,62 | -0,07% | - |
| 04.12.2020 | 4,10 | 5,60 | 3,25 | 3,62 | 0,42% | - |
| 03.12.2020 | 3,57 | 8,48 | 3,56 | 3,60 | -2,44% | - |
| 02.12.2020 | 3,65 | 3,74 | 3,60 | 3,69 | 0,48% | - |
| 01.12.2020 | 4,49 | 4,49 | 3,63 | 3,68 | -0,81% | - |
| 30.11.2020 | 3,63 | 3,82 | 3,61 | 3,71 | -0,20% | - |
| 27.11.2020 | 3,71 | 3,75 | 3,57 | 3,71 | 0,81% | - |
| 26.11.2020 | 3,68 | 3,79 | 3,60 | 3,68 | -3,35% | - |
| 25.11.2020 | 3,83 | 3,93 | 3,70 | 3,81 | 0,13% | - |
| 24.11.2020 | 4,54 | 4,55 | 3,72 | 3,81 | -0,39% | - |
| 23.11.2020 | 3,72 | 4,45 | 3,70 | 3,82 | 2,00% | - |
| 20.11.2020 | 3,68 | 3,87 | 3,68 | 3,75 | 1,08% | - |
| 19.11.2020 | 3,65 | 3,78 | 3,65 | 3,71 | 0,20% | - |
| 18.11.2020 | 4,53 | 4,53 | 3,69 | 3,70 | -3,52% | - |
| 17.11.2020 | 3,97 | 4,06 | 3,82 | 3,83 | -4,07% | - |
| 16.11.2020 | 3,88 | 4,60 | 3,83 | 4,00 | 6,60% | - |
| 13.11.2020 | 3,59 | 3,94 | 3,59 | 3,75 | 1,56% | - |
| 12.11.2020 | 3,70 | 3,80 | 3,56 | 3,69 | 0,07% | - |
| 11.11.2020 | 3,54 | 3,83 | 3,47 | 3,69 | 0,14% | - |
| 10.11.2020 | 3,53 | 3,73 | 3,48 | 3,68 | -0,74% | - |
| 09.11.2020 | 3,41 | 3,73 | 3,33 | 3,71 | 8,56% | - |