Echtzeit-Aktienkurs Endocyte
Bid:
Ask:
Aktienkurse zur Endocyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2018 | 23,99 | 23,99 | 23,99 | 23,99 | 0,00% | - |
| 21.12.2018 | 23,99 | 23,99 | 23,99 | 23,99 | -0,04% | - |
| 20.12.2018 | 24,00 | 24,00 | 23,99 | 24,00 | 0,02% | 160.782,00 |
| 19.12.2018 | 23,99 | 24,00 | 23,98 | 24,00 | 0,10% | 208.885,00 |
| 18.12.2018 | 23,97 | 23,99 | 23,97 | 23,97 | 0,00% | 277.661,00 |
| 17.12.2018 | 23,96 | 23,98 | 23,96 | 23,97 | 0,52% | 315.950,00 |
| 14.12.2018 | 23,86 | 23,88 | 23,84 | 23,85 | -0,06% | 252.076,00 |
| 13.12.2018 | 23,84 | 23,89 | 23,84 | 23,86 | 0,13% | 144.210,00 |
| 12.12.2018 | 23,87 | 23,89 | 23,83 | 23,83 | -0,04% | 217.913,00 |
| 11.12.2018 | 23,87 | 23,88 | 23,84 | 23,84 | 0,00% | 341.696,00 |
| 10.12.2018 | 23,80 | 23,87 | 23,80 | 23,84 | 0,02% | 346.044,00 |
| 07.12.2018 | 23,84 | 23,86 | 23,83 | 23,84 | 0,00% | 282.283,00 |
| 06.12.2018 | 23,79 | 23,85 | 23,79 | 23,84 | -0,08% | 211.304,00 |
| 04.12.2018 | 23,87 | 23,94 | 23,85 | 23,86 | -0,02% | 186.282,00 |
| 03.12.2018 | 23,91 | 23,91 | 23,80 | 23,86 | 1,02% | 325.979,00 |
| 30.11.2018 | 23,49 | 23,70 | 23,45 | 23,62 | 0,81% | 353.181,00 |
| 29.11.2018 | 23,55 | 23,59 | 23,42 | 23,43 | -0,21% | 128.645,00 |
| 28.11.2018 | 23,59 | 23,63 | 23,40 | 23,48 | -0,47% | 182.125,00 |
| 27.11.2018 | 23,62 | 23,64 | 23,57 | 23,59 | 0,00% | 190.559,00 |
| 26.11.2018 | 23,62 | 23,66 | 23,58 | 23,59 | 0,00% | 203.992,00 |
| 23.11.2018 | 23,61 | 23,64 | 23,58 | 23,59 | -0,02% | 108.280,00 |
| 21.11.2018 | 23,59 | 23,63 | 23,56 | 23,60 | 0,08% | 140.461,00 |
| 20.11.2018 | 23,63 | 23,63 | 23,56 | 23,58 | -0,19% | 222.554,00 |
| 19.11.2018 | 23,62 | 23,63 | 23,56 | 23,62 | -0,17% | 168.353,00 |
| 16.11.2018 | 23,64 | 23,69 | 23,62 | 23,66 | 0,25% | 160.914,00 |
| 15.11.2018 | 23,55 | 23,60 | 23,52 | 23,60 | 0,30% | 166.454,00 |
| 14.11.2018 | 23,61 | 23,69 | 23,53 | 23,53 | -0,21% | 164.910,00 |
| 13.11.2018 | 23,62 | 23,76 | 23,54 | 23,58 | 0,13% | 115.015,00 |
| 12.11.2018 | 23,58 | 23,64 | 23,54 | 23,55 | -0,04% | 113.650,00 |
| 09.11.2018 | 23,61 | 23,65 | 23,55 | 23,56 | -0,42% | 126.147,00 |
| 08.11.2018 | 23,67 | 23,70 | 23,60 | 23,66 | 0,00% | 142.135,00 |
| 07.11.2018 | 23,76 | 23,76 | 23,57 | 23,66 | -0,71% | 166.684,00 |
| 06.11.2018 | 23,70 | 23,84 | 23,57 | 23,83 | 0,21% | 140.163,00 |
| 05.11.2018 | 23,52 | 23,85 | 23,50 | 23,78 | 1,19% | 242.862,00 |
| 02.11.2018 | 23,62 | 23,66 | 23,50 | 23,50 | -0,51% | 176.826,00 |
| 01.11.2018 | 23,54 | 23,65 | 23,45 | 23,62 | -0,11% | 158.722,00 |
| 31.10.2018 | 23,62 | 23,74 | 23,58 | 23,65 | 0,34% | 230.379,00 |
| 30.10.2018 | 23,56 | 23,72 | 23,50 | 23,57 | 0,32% | 317.587,00 |
| 29.10.2018 | 23,65 | 23,71 | 23,41 | 23,49 | -0,68% | 324.690,00 |
| 26.10.2018 | 23,61 | 23,72 | 23,51 | 23,65 | -0,19% | 264.916,00 |
| 25.10.2018 | 23,47 | 23,70 | 23,46 | 23,70 | 1,26% | 746.367,00 |
| 24.10.2018 | 23,52 | 23,55 | 23,37 | 23,40 | -0,57% | 509.057,00 |
| 23.10.2018 | 23,43 | 23,60 | 23,43 | 23,54 | 0,11% | 599.889,00 |
| 22.10.2018 | 23,44 | 23,58 | 23,41 | 23,51 | 0,17% | 599.950,00 |
| 19.10.2018 | 23,39 | 23,49 | 23,30 | 23,47 | 0,30% | 1.847.260,00 |
| 18.10.2018 | 23,36 | 23,53 | 23,34 | 23,40 | 50,43% | 3.194.233,00 |
| 17.10.2018 | 15,98 | 15,98 | 15,30 | 15,56 | -2,48% | 30.822,00 |
| 16.10.2018 | 15,45 | 16,09 | 15,45 | 15,95 | 4,66% | 45.739,00 |
| 15.10.2018 | 15,32 | 15,33 | 14,94 | 15,24 | -0,91% | 41.831,00 |
| 12.10.2018 | 15,44 | 15,60 | 15,09 | 15,38 | 2,36% | 52.809,00 |
| 11.10.2018 | 14,64 | 15,31 | 14,64 | 15,03 | 0,50% | 60.480,00 |
| 10.10.2018 | 15,28 | 15,44 | 14,80 | 14,95 | -3,61% | 73.434,00 |
| 09.10.2018 | 15,63 | 16,10 | 15,45 | 15,51 | -0,70% | 55.341,00 |
| 08.10.2018 | 15,56 | 16,07 | 15,18 | 15,62 | -1,92% | 76.758,00 |
| 05.10.2018 | 15,67 | 16,07 | 15,13 | 15,93 | 1,95% | 65.274,00 |
| 04.10.2018 | 16,71 | 16,85 | 15,27 | 15,62 | -7,90% | 118.332,00 |
| 03.10.2018 | 17,22 | 17,38 | 16,42 | 16,96 | -1,51% | 120.179,00 |
| 02.10.2018 | 17,69 | 17,73 | 17,11 | 17,22 | -3,10% | 79.245,00 |
| 01.10.2018 | 18,13 | 18,35 | 17,74 | 17,77 | 0,11% | 77.809,00 |
| 28.09.2018 | 17,87 | 18,22 | 17,66 | 17,75 | -0,06% | 43.199,00 |
| 27.09.2018 | 17,83 | 18,28 | 17,36 | 17,76 | 0,34% | 78.796,00 |
| 26.09.2018 | 18,22 | 18,35 | 17,56 | 17,70 | -3,70% | 62.269,00 |
| 25.09.2018 | 18,42 | 18,70 | 18,31 | 18,38 | 0,77% | 64.468,00 |
| 24.09.2018 | 17,45 | 18,32 | 17,40 | 18,24 | 4,11% | 77.129,00 |
| 21.09.2018 | 17,67 | 17,84 | 17,38 | 17,52 | -0,62% | 93.269,00 |
| 20.09.2018 | 17,47 | 18,01 | 17,30 | 17,63 | 0,46% | 64.438,00 |
| 19.09.2018 | 17,97 | 18,42 | 17,46 | 17,55 | -2,28% | 58.248,00 |
| 18.09.2018 | 17,53 | 18,10 | 17,28 | 17,96 | 2,86% | 101.285,00 |
| 17.09.2018 | 18,40 | 18,40 | 17,31 | 17,46 | -4,95% | 185.504,00 |
| 14.09.2018 | 18,99 | 19,16 | 18,31 | 18,37 | -3,52% | 125.641,00 |
| 13.09.2018 | 18,87 | 19,04 | 18,22 | 19,04 | 0,47% | 125.879,00 |
| 12.09.2018 | 19,98 | 20,14 | 18,57 | 18,95 | 0,32% | 322.328,00 |
| 11.09.2018 | 19,38 | 19,54 | 17,22 | 18,89 | 0,00% | 42.567,00 |
| 10.09.2018 | 19,38 | 19,54 | 17,22 | 18,89 | 11,64% | 430.485,00 |
| 07.09.2018 | 17,93 | 18,73 | 16,87 | 16,92 | -3,75% | 144.097,00 |
| 06.09.2018 | 18,69 | 18,88 | 17,55 | 17,58 | -7,47% | 156.758,00 |
| 05.09.2018 | 19,80 | 20,34 | 18,91 | 19,00 | -4,67% | 118.312,00 |
| 04.09.2018 | 19,86 | 20,85 | 19,65 | 19,93 | 0,96% | 107.715,00 |
| 31.08.2018 | 19,31 | 19,94 | 18,97 | 19,74 | 2,44% | 64.340,00 |
| 30.08.2018 | 18,92 | 19,31 | 18,12 | 19,27 | -2,77% | 118.896,00 |
| 29.08.2018 | 19,70 | 20,01 | 19,22 | 19,82 | 0,00% | 129.595,00 |
| 28.08.2018 | 19,70 | 20,01 | 19,22 | 19,82 | 2,80% | 129.595,00 |
| 27.08.2018 | 18,50 | 19,77 | 18,50 | 19,28 | 4,95% | 97.343,00 |
| 24.08.2018 | 18,16 | 18,44 | 17,55 | 18,37 | 2,03% | 95.573,00 |
| 23.08.2018 | 17,75 | 18,24 | 17,47 | 18,01 | 2,07% | - |
| 22.08.2018 | 17,95 | 18,00 | 17,60 | 17,64 | 0,00% | 31.465,00 |
| 21.08.2018 | 17,95 | 18,00 | 17,60 | 17,64 | -1,73% | 31.465,00 |
| 20.08.2018 | 18,14 | 18,28 | 17,57 | 17,95 | 0,00% | 50.786,00 |
| 17.08.2018 | 17,20 | 18,07 | 17,20 | 17,95 | 8,85% | 36.660,00 |
| 16.08.2018 | 16,29 | 16,50 | 16,01 | 16,49 | 0,00% | 35.153,00 |
| 15.08.2018 | 16,29 | 16,50 | 16,01 | 16,49 | 0,92% | 35.153,00 |
| 14.08.2018 | 15,85 | 16,57 | 15,71 | 16,34 | 3,42% | 50.749,00 |
| 13.08.2018 | 15,98 | 16,04 | 15,63 | 15,80 | -0,63% | 35.749,00 |
| 10.08.2018 | 15,85 | 16,59 | 15,80 | 15,90 | -2,45% | 38.370,00 |
| 09.08.2018 | 16,00 | 16,46 | 16,00 | 16,30 | 1,56% | 34.287,00 |
| 08.08.2018 | 16,22 | 16,23 | 15,98 | 16,05 | 0,00% | 26.088,00 |
| 07.08.2018 | 16,22 | 16,23 | 15,98 | 16,05 | 1,07% | 26.088,00 |
| 06.08.2018 | 15,42 | 16,51 | 15,42 | 15,88 | 2,92% | 30.377,00 |
| 03.08.2018 | 16,30 | 16,35 | 15,26 | 15,43 | -5,31% | 28.594,00 |
| 02.08.2018 | 15,86 | 16,70 | 15,75 | 16,30 | 0,06% | - |