Echtzeit-Aktienkurs Marinus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Marinus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2020 | 3,09 | 3,21 | 3,01 | 3,14 | -2,79% | - |
| 21.09.2020 | 3,39 | 3,44 | 3,21 | 3,23 | -7,19% | - |
| 18.09.2020 | 3,34 | 3,69 | 3,23 | 3,48 | 7,59% | - |
| 17.09.2020 | 3,19 | 3,41 | 0,00 | 3,23 | 1,10% | - |
| 16.09.2020 | 3,12 | 3,21 | 2,92 | 3,20 | -1,24% | - |
| 15.09.2020 | 3,56 | 4,07 | 3,13 | 3,24 | 52,96% | - |
| 14.09.2020 | 2,09 | 2,14 | 2,05 | 2,12 | 6,02% | - |
| 11.09.2020 | 2,04 | 2,10 | 1,93 | 2,00 | 2,05% | - |
| 10.09.2020 | 1,90 | 2,05 | 1,89 | 1,96 | 4,27% | - |
| 09.09.2020 | 1,95 | 1,95 | 1,84 | 1,88 | 2,18% | - |
| 08.09.2020 | 1,83 | 1,91 | 1,82 | 1,84 | 0,00% | - |
| 04.09.2020 | 1,77 | 1,88 | 0,00 | 1,84 | 3,38% | - |
| 03.09.2020 | 1,86 | 1,89 | 1,77 | 1,78 | -2,74% | - |
| 02.09.2020 | 1,87 | 1,87 | 1,80 | 1,83 | -3,18% | - |
| 01.09.2020 | 1,94 | 1,97 | 1,85 | 1,89 | -3,08% | - |
| 31.08.2020 | 2,06 | 2,08 | 1,90 | 1,95 | -1,02% | - |
| 28.08.2020 | 1,97 | 2,04 | 1,86 | 1,97 | 10,70% | - |
| 27.08.2020 | 1,80 | 1,83 | 1,76 | 1,78 | -2,20% | - |
| 26.08.2020 | 1,86 | 1,88 | 1,78 | 1,82 | -7,16% | - |
| 25.08.2020 | 1,98 | 2,00 | 1,92 | 1,96 | 2,09% | - |
| 24.08.2020 | 2,02 | 2,02 | 0,00 | 1,92 | -10,30% | - |
| 21.08.2020 | 2,02 | 2,18 | 2,02 | 2,14 | 7,02% | - |
| 20.08.2020 | 2,01 | 2,02 | 1,96 | 2,00 | -1,48% | - |
| 19.08.2020 | 1,98 | 2,05 | 1,93 | 2,03 | 1,00% | - |
| 18.08.2020 | 0,00 | 2,02 | 0,00 | 2,01 | 4,70% | - |
| 17.08.2020 | 1,85 | 1,92 | 1,85 | 1,92 | 7,28% | - |
| 14.08.2020 | 0,00 | 1,80 | 0,00 | 1,79 | -1,11% | - |
| 13.08.2020 | 1,77 | 1,82 | 1,74 | 1,81 | 2,27% | - |
| 12.08.2020 | 1,82 | 1,82 | 1,72 | 1,77 | -2,22% | - |
| 11.08.2020 | 1,82 | 1,90 | 1,81 | 1,81 | -0,55% | - |
| 10.08.2020 | 1,82 | 1,85 | 1,81 | 1,82 | -12,53% | - |
| 06.08.2020 | 1,84 | 2,10 | 1,80 | 2,08 | 17,56% | - |
| 05.08.2020 | 1,75 | 1,77 | 1,69 | 1,77 | 1,73% | - |
| 04.08.2020 | 1,66 | 1,75 | 0,00 | 1,74 | 2,97% | - |
| 03.08.2020 | 1,70 | 1,72 | 1,67 | 1,69 | 0,00% | - |
| 31.07.2020 | 1,68 | 1,69 | 1,62 | 1,69 | -1,75% | - |
| 30.07.2020 | 1,66 | 1,88 | 1,61 | 1,72 | 7,52% | - |
| 29.07.2020 | 1,58 | 1,60 | 1,52 | 1,60 | -2,45% | - |
| 28.07.2020 | 1,68 | 1,69 | 1,63 | 1,64 | -4,11% | - |
| 27.07.2020 | 1,74 | 1,74 | 1,64 | 1,71 | -0,58% | - |
| 24.07.2020 | 1,75 | 1,76 | 1,72 | 1,72 | -4,99% | - |
| 23.07.2020 | 1,87 | 1,87 | 1,73 | 1,81 | -5,99% | - |
| 22.07.2020 | 1,88 | 1,92 | 1,85 | 1,92 | 4,07% | - |
| 21.07.2020 | 1,83 | 1,91 | 1,82 | 1,85 | -0,54% | - |
| 20.07.2020 | 1,89 | 1,89 | 1,79 | 1,86 | -3,13% | - |
| 17.07.2020 | 1,94 | 2,07 | 1,92 | 1,92 | 4,93% | - |
| 16.07.2020 | 1,79 | 1,86 | 1,77 | 1,83 | -0,54% | - |
| 15.07.2020 | 1,90 | 1,91 | 1,79 | 1,84 | -8,93% | - |
| 14.07.2020 | 2,17 | 2,17 | 2,02 | 2,02 | -9,03% | - |
| 13.07.2020 | 2,25 | 2,34 | 0,00 | 2,22 | -4,73% | - |
| 10.07.2020 | 2,19 | 2,38 | 2,16 | 2,33 | -2,92% | - |
| 09.07.2020 | 2,55 | 2,55 | 2,37 | 2,40 | -5,15% | - |
| 08.07.2020 | 2,47 | 2,53 | 2,39 | 2,53 | 4,34% | - |
| 07.07.2020 | 2,45 | 2,60 | 2,42 | 2,42 | -1,43% | - |
| 06.07.2020 | 2,58 | 2,68 | 2,46 | 2,46 | -3,35% | - |
| 02.07.2020 | 2,55 | 2,59 | 2,51 | 2,54 | -4,87% | - |
| 01.07.2020 | 2,74 | 2,74 | 0,00 | 2,67 | 5,74% | - |
| 30.06.2020 | 2,55 | 2,59 | 2,46 | 2,53 | 0,00% | - |
| 29.06.2020 | 2,66 | 2,73 | 2,51 | 2,53 | -3,44% | - |
| 26.06.2020 | 2,66 | 2,68 | 2,56 | 2,62 | -2,97% | - |
| 25.06.2020 | 2,63 | 2,70 | 2,58 | 2,70 | 2,28% | - |
| 24.06.2020 | 2,64 | 2,70 | 2,56 | 2,64 | -3,48% | - |
| 23.06.2020 | 2,77 | 2,84 | 2,69 | 2,73 | 3,61% | - |
| 22.06.2020 | 2,67 | 2,72 | 2,51 | 2,64 | -2,95% | - |
| 19.06.2020 | 2,74 | 2,84 | 0,00 | 2,72 | 1,88% | - |
| 18.06.2020 | 2,65 | 2,71 | 2,65 | 2,67 | 0,76% | - |
| 17.06.2020 | 2,85 | 2,89 | 2,60 | 2,65 | -8,79% | - |
| 16.06.2020 | 2,93 | 3,48 | 2,71 | 2,90 | 15,31% | - |
| 15.06.2020 | 2,33 | 2,53 | 2,26 | 2,52 | 5,23% | - |
| 12.06.2020 | 2,45 | 2,45 | 2,29 | 2,39 | 2,80% | - |
| 11.06.2020 | 2,52 | 2,52 | 2,32 | 2,33 | -11,26% | - |
| 10.06.2020 | 2,71 | 2,73 | 2,59 | 2,62 | -1,69% | - |
| 09.06.2020 | 2,77 | 2,80 | 2,66 | 2,67 | -6,49% | - |
| 08.06.2020 | 2,74 | 2,92 | 2,72 | 2,85 | 3,83% | - |
| 05.06.2020 | 2,66 | 2,77 | 2,65 | 2,75 | 3,39% | - |
| 04.06.2020 | 0,00 | 2,75 | 0,00 | 2,66 | 2,12% | - |
| 03.06.2020 | 2,53 | 2,65 | 2,52 | 2,60 | 0,58% | - |
| 02.06.2020 | 2,60 | 2,64 | 2,46 | 2,59 | -0,77% | - |
| 01.06.2020 | 2,62 | 2,65 | 2,56 | 2,61 | 3,17% | - |
| 29.05.2020 | 2,59 | 2,64 | 2,51 | 2,53 | -9,98% | - |
| 28.05.2020 | 3,04 | 3,05 | 2,81 | 2,81 | -8,63% | - |
| 27.05.2020 | 3,23 | 3,23 | 2,99 | 3,07 | -3,00% | - |
| 26.05.2020 | 0,00 | 3,41 | 0,00 | 3,17 | 3,60% | - |
| 22.05.2020 | 2,86 | 3,06 | 2,81 | 3,06 | 6,63% | - |
| 21.05.2020 | 3,13 | 3,19 | 2,73 | 2,87 | -1,04% | - |
| 20.05.2020 | 2,85 | 2,91 | 2,76 | 2,90 | 5,08% | - |
| 19.05.2020 | 2,54 | 3,00 | 2,51 | 2,76 | 9,76% | - |
| 18.05.2020 | 2,40 | 2,65 | 2,40 | 2,51 | 9,85% | - |
| 15.05.2020 | 2,24 | 2,36 | 2,23 | 2,29 | 8,29% | - |
| 14.05.2020 | 2,04 | 2,15 | 2,02 | 2,11 | -4,52% | - |
| 13.05.2020 | 2,31 | 2,41 | 2,06 | 2,21 | 0,91% | - |
| 12.05.2020 | 2,20 | 2,36 | 0,00 | 2,19 | 2,58% | - |
| 11.05.2020 | 2,00 | 2,19 | 2,00 | 2,14 | 7,83% | - |
| 08.05.2020 | 2,01 | 2,11 | 1,94 | 1,98 | -0,75% | - |
| 07.05.2020 | 2,07 | 2,18 | 1,99 | 2,00 | -6,99% | - |
| 06.05.2020 | 1,93 | 2,19 | 1,93 | 2,15 | 7,79% | - |
| 05.05.2020 | 0,00 | 1,99 | 0,00 | 1,99 | -7,01% | - |
| 29.04.2020 | 2,14 | 2,21 | 2,12 | 2,14 | 2,64% | - |
| 28.04.2020 | 2,21 | 2,24 | 2,03 | 2,09 | 0,48% | - |
| 27.04.2020 | 2,01 | 2,16 | 1,93 | 2,08 | 6,41% | - |