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