Echtzeit-Aktienkurs Concert Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Concert Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,66 | 6,67 | 6,66 | 6,67 | -3,20% | - |
| 25.02.2021 | 6,65 | 7,02 | 6,65 | 6,89 | 0,29% | - |
| 24.02.2021 | 6,92 | 6,92 | 6,85 | 6,87 | 0,07% | - |
| 23.02.2021 | 6,80 | 7,02 | 6,74 | 6,86 | -4,52% | - |
| 22.02.2021 | 7,24 | 7,45 | 7,11 | 7,19 | 1,34% | - |
| 19.02.2021 | 7,09 | 7,19 | 6,97 | 7,09 | 1,87% | - |
| 18.02.2021 | 6,97 | 7,25 | 0,00 | 6,96 | -4,46% | - |
| 17.02.2021 | 7,30 | 7,31 | 7,28 | 7,29 | -0,21% | - |
| 16.02.2021 | 7,28 | 7,46 | 7,21 | 7,30 | -0,54% | - |
| 12.02.2021 | 7,42 | 7,63 | 7,30 | 7,34 | -0,88% | - |
| 11.02.2021 | 7,66 | 7,72 | 7,41 | 7,41 | -2,37% | - |
| 10.02.2021 | 7,73 | 7,89 | 0,00 | 7,59 | -0,85% | - |
| 09.02.2021 | 7,42 | 7,74 | 7,41 | 7,65 | 4,58% | - |
| 08.02.2021 | 6,99 | 7,47 | 6,93 | 7,32 | 6,01% | - |
| 05.02.2021 | 6,93 | 6,99 | 6,75 | 6,90 | -1,99% | - |
| 04.02.2021 | 7,02 | 7,04 | 7,02 | 7,04 | 1,22% | - |
| 03.02.2021 | 6,99 | 7,22 | 6,93 | 6,96 | -0,43% | - |
| 02.02.2021 | 6,99 | 6,99 | 6,99 | 6,99 | -6,49% | - |
| 01.02.2021 | 6,43 | 7,68 | 6,32 | 7,47 | -28,82% | - |
| 29.01.2021 | 10,53 | 10,69 | 10,04 | 10,50 | -3,23% | - |
| 28.01.2021 | 10,53 | 11,18 | 0,00 | 10,85 | 8,45% | - |
| 27.01.2021 | 10,25 | 10,30 | 9,86 | 10,00 | -5,35% | - |
| 26.01.2021 | 10,55 | 10,62 | 10,55 | 10,57 | -5,33% | - |
| 25.01.2021 | 11,16 | 11,16 | 11,16 | 11,16 | 3,77% | - |
| 22.01.2021 | 10,73 | 10,96 | 10,54 | 10,76 | 2,43% | - |
| 21.01.2021 | 10,75 | 10,83 | 10,49 | 10,50 | -4,15% | - |
| 20.01.2021 | 10,87 | 11,39 | 10,82 | 10,96 | 0,69% | - |
| 19.01.2021 | 11,29 | 11,38 | 10,73 | 10,88 | -8,49% | - |
| 15.01.2021 | 11,89 | 12,18 | 11,53 | 11,89 | -3,76% | - |
| 14.01.2021 | 12,37 | 12,66 | 12,29 | 12,36 | 1,27% | - |
| 13.01.2021 | 12,42 | 12,52 | 12,05 | 12,20 | -3,71% | - |
| 12.01.2021 | 12,43 | 12,93 | 12,27 | 12,67 | 2,43% | - |
| 11.01.2021 | 12,13 | 12,51 | 11,96 | 12,37 | 0,12% | - |
| 08.01.2021 | 12,51 | 12,62 | 12,04 | 12,36 | -3,29% | - |
| 07.01.2021 | 12,94 | 12,99 | 12,64 | 12,78 | -0,20% | - |
| 06.01.2021 | 12,96 | 13,33 | 12,40 | 12,80 | -1,77% | - |
| 05.01.2021 | 12,68 | 13,33 | 12,65 | 13,03 | 2,88% | - |
| 04.01.2021 | 12,69 | 12,82 | 12,36 | 12,67 | 0,64% | - |
| 31.12.2020 | 12,43 | 12,73 | 12,24 | 12,59 | -0,40% | - |
| 30.12.2020 | 12,39 | 12,85 | 12,28 | 12,64 | 4,12% | - |
| 29.12.2020 | 11,70 | 12,30 | 11,43 | 12,14 | -2,14% | - |
| 28.12.2020 | 12,11 | 12,40 | 12,10 | 12,40 | -5,70% | - |
| 24.12.2020 | 12,40 | 13,41 | 12,34 | 13,15 | 5,16% | - |
| 23.12.2020 | 12,58 | 12,64 | 12,27 | 12,51 | -0,12% | - |
| 22.12.2020 | 12,55 | 12,80 | 12,51 | 12,52 | 0,16% | - |
| 21.12.2020 | 12,43 | 12,71 | 12,23 | 12,50 | -5,48% | - |
| 18.12.2020 | 12,73 | 13,23 | 11,56 | 13,23 | 5,80% | - |
| 17.12.2020 | 12,85 | 14,29 | 12,50 | 12,50 | -2,11% | - |
| 16.12.2020 | 12,69 | 12,92 | 12,55 | 12,77 | -0,23% | - |
| 15.12.2020 | 12,77 | 13,02 | 12,48 | 12,80 | 0,12% | - |
| 14.12.2020 | 12,74 | 13,37 | 12,65 | 12,79 | 0,24% | - |
| 11.12.2020 | 13,23 | 13,57 | 12,69 | 12,76 | 2,12% | - |
| 10.12.2020 | 11,29 | 12,62 | 11,23 | 12,49 | 10,09% | - |
| 09.12.2020 | 11,53 | 11,58 | 11,13 | 11,35 | 3,61% | - |
| 08.12.2020 | 11,30 | 11,30 | 10,67 | 10,95 | -0,32% | - |
| 07.12.2020 | 11,17 | 11,36 | 10,87 | 10,99 | -0,45% | - |
| 04.12.2020 | 10,50 | 11,12 | 10,32 | 11,04 | 4,15% | - |
| 03.12.2020 | 10,84 | 10,98 | 10,52 | 10,60 | -5,82% | - |
| 02.12.2020 | 11,18 | 11,68 | 11,07 | 11,25 | -1,01% | - |
| 01.12.2020 | 11,55 | 11,64 | 11,07 | 11,37 | 0,66% | - |
| 30.11.2020 | 11,41 | 11,64 | 10,79 | 11,29 | 6,71% | - |
| 27.11.2020 | 11,51 | 11,68 | 10,20 | 10,58 | -4,94% | - |
| 25.11.2020 | 11,11 | 11,33 | 10,86 | 11,13 | 0,95% | - |
| 24.11.2020 | 10,99 | 11,20 | 10,96 | 11,03 | 0,92% | - |
| 23.11.2020 | 10,85 | 11,19 | 10,80 | 10,93 | 1,68% | - |
| 20.11.2020 | 10,80 | 10,94 | 10,60 | 10,75 | -1,83% | - |
| 19.11.2020 | 11,47 | 11,47 | 10,94 | 10,95 | 1,20% | - |
| 18.11.2020 | 11,06 | 11,17 | 10,78 | 10,82 | -3,99% | - |
| 17.11.2020 | 11,27 | 11,27 | 11,27 | 11,27 | 2,64% | - |
| 16.11.2020 | 11,00 | 11,21 | 10,83 | 10,98 | -0,63% | - |
| 13.11.2020 | 11,02 | 11,21 | 10,93 | 11,05 | 0,14% | - |
| 12.11.2020 | 11,11 | 11,16 | 10,73 | 11,03 | 1,24% | - |
| 11.11.2020 | 10,89 | 10,90 | 10,89 | 10,90 | 2,35% | - |
| 10.11.2020 | 10,40 | 11,06 | 10,34 | 10,65 | 3,45% | - |
| 09.11.2020 | 10,83 | 11,23 | 0,00 | 10,29 | -1,15% | - |
| 06.11.2020 | 10,83 | 11,18 | 0,00 | 10,41 | -5,06% | - |
| 05.11.2020 | 10,18 | 11,34 | 10,18 | 10,97 | 2,48% | - |
| 04.11.2020 | 10,32 | 10,90 | 0,00 | 10,70 | 12,10% | - |
| 03.11.2020 | 9,78 | 9,89 | 8,71 | 9,55 | -0,83% | - |
| 02.11.2020 | 10,33 | 10,45 | 9,53 | 9,63 | -6,69% | - |
| 30.10.2020 | 10,32 | 10,51 | 9,99 | 10,32 | -3,96% | - |
| 29.10.2020 | 11,01 | 11,04 | 10,54 | 10,74 | -3,37% | - |
| 28.10.2020 | 11,04 | 11,31 | 10,64 | 11,12 | -7,84% | - |
| 27.10.2020 | 11,84 | 12,06 | 11,84 | 12,06 | 2,42% | - |
| 26.10.2020 | 11,74 | 11,87 | 11,54 | 11,78 | -1,05% | - |
| 23.10.2020 | 11,98 | 12,23 | 11,30 | 11,90 | -3,53% | - |
| 22.10.2020 | 11,57 | 12,34 | 11,37 | 12,34 | 5,70% | - |
| 21.10.2020 | 11,39 | 11,67 | 11,30 | 11,67 | -1,27% | - |
| 20.10.2020 | 11,62 | 11,82 | 11,00 | 11,82 | 0,04% | - |
| 19.10.2020 | 11,66 | 11,82 | 11,35 | 11,82 | 1,46% | - |
| 16.10.2020 | 11,31 | 11,74 | 11,31 | 11,65 | 2,60% | - |
| 15.10.2020 | 11,15 | 11,61 | 11,12 | 11,35 | 1,89% | - |
| 14.10.2020 | 11,62 | 11,65 | 11,14 | 11,14 | -4,62% | - |
| 13.10.2020 | 11,33 | 11,83 | 11,23 | 11,68 | 3,04% | - |
| 12.10.2020 | 11,03 | 11,53 | 11,03 | 11,34 | 0,76% | - |
| 09.10.2020 | 11,26 | 11,43 | 10,79 | 11,25 | -0,75% | - |
| 08.10.2020 | 11,29 | 11,69 | 11,20 | 11,34 | -1,05% | - |
| 07.10.2020 | 11,69 | 11,69 | 11,00 | 11,46 | 0,44% | - |
| 06.10.2020 | 11,38 | 11,72 | 11,21 | 11,41 | 1,88% | - |
| 05.10.2020 | 10,91 | 11,29 | 10,85 | 11,20 | 4,24% | - |