Echtzeit-Aktienkurs GenMark Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur GenMark Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,56 | 19,56 | 19,48 | 19,52 | 3,94% | - |
| 25.02.2021 | 18,99 | 19,45 | 0,00 | 18,78 | -2,82% | - |
| 24.02.2021 | 19,29 | 19,54 | 19,06 | 19,33 | 0,08% | - |
| 23.02.2021 | 18,97 | 19,74 | 0,00 | 19,31 | -2,72% | - |
| 22.02.2021 | 20,24 | 20,24 | 19,51 | 19,85 | -4,25% | - |
| 19.02.2021 | 20,63 | 21,53 | 20,47 | 20,73 | -4,45% | - |
| 18.02.2021 | 21,57 | 22,00 | 21,29 | 21,70 | -0,73% | - |
| 17.02.2021 | 21,89 | 21,89 | 21,80 | 21,86 | 0,44% | - |
| 16.02.2021 | 22,54 | 22,58 | 21,01 | 21,76 | -4,35% | - |
| 12.02.2021 | 22,06 | 22,83 | 21,83 | 22,75 | 0,89% | - |
| 11.02.2021 | 21,86 | 23,44 | 20,95 | 22,55 | 33,47% | - |
| 10.02.2021 | 17,02 | 17,20 | 16,54 | 16,90 | 0,24% | - |
| 09.02.2021 | 15,48 | 17,74 | 15,44 | 16,86 | 13,16% | - |
| 08.02.2021 | 15,01 | 15,01 | 14,38 | 14,90 | 1,50% | - |
| 05.02.2021 | 15,04 | 15,12 | 14,36 | 14,68 | 0,62% | - |
| 04.02.2021 | 14,60 | 14,62 | 14,57 | 14,59 | -0,51% | - |
| 03.02.2021 | 13,72 | 14,68 | 13,62 | 14,66 | 6,00% | - |
| 02.02.2021 | 13,86 | 13,96 | 13,62 | 13,83 | 1,39% | - |
| 01.02.2021 | 13,62 | 13,65 | 13,62 | 13,64 | -1,59% | - |
| 29.01.2021 | 14,45 | 14,50 | 13,51 | 13,86 | -0,14% | - |
| 28.01.2021 | 13,98 | 14,25 | 13,64 | 13,88 | 3,39% | - |
| 27.01.2021 | 14,66 | 14,77 | 13,36 | 13,43 | -7,19% | - |
| 26.01.2021 | 14,49 | 14,49 | 14,44 | 14,47 | -6,68% | - |
| 25.01.2021 | 15,49 | 15,50 | 15,49 | 15,50 | 0,62% | - |
| 22.01.2021 | 14,74 | 15,42 | 14,57 | 15,41 | 5,01% | - |
| 21.01.2021 | 14,75 | 14,81 | 14,56 | 14,67 | -1,38% | - |
| 20.01.2021 | 14,89 | 15,06 | 14,63 | 14,88 | 0,54% | - |
| 19.01.2021 | 14,86 | 14,91 | 14,49 | 14,80 | 4,78% | - |
| 15.01.2021 | 14,22 | 14,34 | 13,88 | 14,12 | -3,58% | - |
| 14.01.2021 | 15,03 | 15,16 | 14,30 | 14,65 | -0,91% | - |
| 13.01.2021 | 14,72 | 15,16 | 14,66 | 14,78 | 1,69% | - |
| 12.01.2021 | 15,69 | 15,76 | 14,42 | 14,54 | -7,83% | - |
| 11.01.2021 | 16,09 | 16,12 | 15,30 | 15,77 | -5,37% | - |
| 08.01.2021 | 16,74 | 17,21 | 16,45 | 16,67 | 0,45% | - |
| 07.01.2021 | 16,59 | 16,60 | 16,57 | 16,59 | 0,70% | - |
| 06.01.2021 | 16,29 | 16,49 | 15,81 | 16,48 | 5,78% | - |
| 05.01.2021 | 15,14 | 15,61 | 15,11 | 15,58 | 2,53% | - |
| 04.01.2021 | 15,19 | 15,23 | 14,55 | 15,19 | 4,18% | - |
| 31.12.2020 | 14,21 | 14,67 | 14,21 | 14,58 | 0,34% | - |
| 30.12.2020 | 14,59 | 14,62 | 14,34 | 14,53 | 2,00% | - |
| 29.12.2020 | 14,45 | 14,51 | 13,91 | 14,25 | -4,56% | - |
| 28.12.2020 | 14,93 | 14,93 | 14,93 | 14,93 | -1,35% | - |
| 24.12.2020 | 15,15 | 15,45 | 14,97 | 15,13 | 0,30% | - |
| 23.12.2020 | 15,25 | 15,43 | 14,88 | 15,09 | -2,33% | - |
| 22.12.2020 | 14,78 | 15,46 | 14,69 | 15,45 | 4,39% | - |
| 21.12.2020 | 14,03 | 15,02 | 14,03 | 14,80 | 5,12% | - |
| 18.12.2020 | 13,66 | 14,14 | 13,52 | 14,08 | 4,96% | - |
| 17.12.2020 | 13,39 | 13,53 | 13,25 | 13,41 | 1,44% | - |
| 16.12.2020 | 13,09 | 13,26 | 12,98 | 13,22 | -0,15% | - |
| 15.12.2020 | 13,24 | 13,24 | 13,24 | 13,24 | 2,20% | - |
| 14.12.2020 | 12,59 | 12,99 | 12,28 | 12,96 | -0,12% | - |
| 11.12.2020 | 13,71 | 13,73 | 12,68 | 12,97 | -3,78% | - |
| 10.12.2020 | 13,61 | 13,88 | 13,38 | 13,48 | 2,47% | - |
| 09.12.2020 | 13,20 | 13,22 | 12,56 | 13,16 | -3,31% | - |
| 08.12.2020 | 14,10 | 14,17 | 13,33 | 13,61 | -3,24% | - |
| 07.12.2020 | 13,93 | 14,25 | 13,88 | 14,06 | -0,07% | - |
| 04.12.2020 | 13,67 | 14,18 | 13,60 | 14,07 | 2,22% | - |
| 03.12.2020 | 13,91 | 14,09 | 13,69 | 13,77 | 5,04% | - |
| 02.12.2020 | 13,27 | 13,73 | 13,11 | 13,11 | -0,30% | - |
| 01.12.2020 | 13,53 | 13,88 | 11,97 | 13,15 | 5,88% | - |
| 30.11.2020 | 13,39 | 13,39 | 12,42 | 12,42 | -2,05% | - |
| 27.11.2020 | 13,11 | 13,25 | 12,65 | 12,68 | 1,52% | - |
| 25.11.2020 | 12,33 | 12,51 | 12,32 | 12,49 | -1,30% | - |
| 24.11.2020 | 12,69 | 12,92 | 12,49 | 12,65 | -4,56% | - |
| 23.11.2020 | 13,37 | 13,48 | 13,21 | 13,26 | -1,74% | - |
| 20.11.2020 | 13,56 | 13,66 | 13,32 | 13,49 | 3,45% | - |
| 19.11.2020 | 13,22 | 13,41 | 13,04 | 13,04 | -6,62% | - |
| 18.11.2020 | 14,25 | 14,46 | 13,86 | 13,97 | 3,25% | - |
| 17.11.2020 | 13,53 | 13,83 | 13,46 | 13,53 | 0,11% | - |
| 16.11.2020 | 13,02 | 13,56 | 12,87 | 13,51 | 3,21% | - |
| 13.11.2020 | 13,60 | 13,70 | 13,07 | 13,09 | -3,64% | - |
| 12.11.2020 | 13,38 | 13,69 | 13,36 | 13,59 | 1,80% | - |
| 11.11.2020 | 12,50 | 13,68 | 0,00 | 13,35 | 7,58% | - |
| 10.11.2020 | 12,50 | 12,64 | 0,00 | 12,41 | -0,08% | - |
| 09.11.2020 | 11,01 | 12,98 | 10,92 | 12,42 | -10,20% | - |
| 06.11.2020 | 13,48 | 13,94 | 13,43 | 13,83 | 1,24% | - |
| 05.11.2020 | 13,39 | 13,74 | 13,25 | 13,66 | -1,05% | - |
| 04.11.2020 | 13,49 | 13,84 | 13,33 | 13,80 | 4,82% | - |
| 03.11.2020 | 12,68 | 13,27 | 12,66 | 13,17 | 4,78% | - |
| 02.11.2020 | 12,60 | 12,95 | 12,45 | 12,57 | 3,03% | - |
| 30.10.2020 | 12,47 | 12,70 | 11,85 | 12,20 | -2,36% | - |
| 29.10.2020 | 11,39 | 12,97 | 11,34 | 12,49 | 7,95% | - |
| 28.10.2020 | 11,48 | 11,84 | 11,34 | 11,57 | -0,56% | - |
| 27.10.2020 | 12,01 | 12,17 | 0,00 | 11,64 | 2,11% | - |
| 26.10.2020 | 11,41 | 11,61 | 11,03 | 11,40 | -3,19% | - |
| 23.10.2020 | 11,11 | 11,77 | 10,98 | 11,77 | 3,52% | - |
| 22.10.2020 | 11,19 | 11,37 | 10,88 | 11,37 | 4,03% | - |
| 21.10.2020 | 11,05 | 11,32 | 10,93 | 10,93 | -5,74% | - |
| 20.10.2020 | 11,63 | 11,70 | 0,00 | 11,60 | 2,38% | - |
| 19.10.2020 | 11,56 | 11,64 | 11,20 | 11,33 | -2,79% | - |
| 16.10.2020 | 12,12 | 12,29 | 11,61 | 11,65 | -4,04% | - |
| 15.10.2020 | 11,75 | 12,35 | 11,58 | 12,14 | 1,04% | - |
| 14.10.2020 | 12,13 | 12,35 | 11,73 | 12,02 | -2,52% | - |
| 13.10.2020 | 12,77 | 12,88 | 12,30 | 12,33 | 0,57% | - |
| 12.10.2020 | 13,54 | 13,54 | 12,25 | 12,26 | -13,21% | - |
| 09.10.2020 | 14,56 | 14,59 | 13,63 | 14,12 | -1,29% | - |
| 08.10.2020 | 14,37 | 14,50 | 14,02 | 14,31 | -5,39% | - |
| 07.10.2020 | 14,75 | 15,17 | 14,69 | 15,12 | 6,52% | - |
| 06.10.2020 | 14,23 | 14,59 | 13,95 | 14,20 | 5,07% | - |
| 05.10.2020 | 13,73 | 13,76 | 13,51 | 13,51 | -3,64% | - |