Echtzeit-Aktienkurs Milestone Scientific
Bid:
Ask:
Aktienkurse zur Milestone Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,55 | 3,95 | 3,50 | 3,89 | 8,96% | - |
| 25.02.2021 | 3,78 | 3,94 | 0,00 | 3,57 | -10,64% | - |
| 24.02.2021 | 3,72 | 4,42 | 0,00 | 4,00 | 8,86% | - |
| 23.02.2021 | 3,62 | 3,89 | 3,58 | 3,67 | -2,00% | - |
| 22.02.2021 | 4,12 | 4,21 | 3,75 | 3,75 | -8,55% | - |
| 19.02.2021 | 4,05 | 4,37 | 3,96 | 4,10 | 1,24% | - |
| 18.02.2021 | 4,06 | 4,25 | 3,64 | 4,05 | 9,92% | - |
| 17.02.2021 | 3,77 | 3,81 | 3,56 | 3,68 | -5,40% | - |
| 16.02.2021 | 3,75 | 4,21 | 3,73 | 3,89 | 7,02% | - |
| 12.02.2021 | 3,52 | 3,70 | 3,50 | 3,64 | -1,36% | - |
| 11.02.2021 | 3,84 | 3,87 | 3,59 | 3,69 | -1,73% | - |
| 10.02.2021 | 3,74 | 3,86 | 3,48 | 3,75 | -0,40% | - |
| 09.02.2021 | 3,50 | 3,81 | 3,42 | 3,77 | 8,82% | - |
| 08.02.2021 | 3,28 | 3,49 | 3,28 | 3,46 | 6,13% | - |
| 05.02.2021 | 3,29 | 3,40 | 3,19 | 3,26 | -0,46% | - |
| 04.02.2021 | 3,33 | 3,59 | 3,24 | 3,28 | 5,99% | - |
| 03.02.2021 | 2,95 | 3,17 | 2,91 | 3,09 | 3,69% | - |
| 02.02.2021 | 2,86 | 3,02 | 2,85 | 2,98 | 5,49% | - |
| 01.02.2021 | 2,80 | 2,87 | 2,78 | 2,83 | -0,18% | - |
| 29.01.2021 | 2,86 | 2,95 | 2,77 | 2,83 | -2,58% | - |
| 28.01.2021 | 2,92 | 2,94 | 2,84 | 2,91 | 0,52% | - |
| 27.01.2021 | 2,90 | 2,94 | 2,80 | 2,89 | 0,00% | - |
| 26.01.2021 | 2,89 | 2,89 | 2,88 | 2,89 | -0,86% | - |
| 25.01.2021 | 2,92 | 2,93 | 2,69 | 2,92 | -0,34% | - |
| 22.01.2021 | 2,81 | 2,96 | 2,79 | 2,93 | 6,56% | - |
| 21.01.2021 | 2,74 | 2,76 | 2,74 | 2,75 | -5,02% | - |
| 20.01.2021 | 2,62 | 3,02 | 2,52 | 2,89 | 9,47% | - |
| 19.01.2021 | 2,70 | 2,70 | 2,58 | 2,64 | -3,65% | - |
| 15.01.2021 | 2,56 | 2,76 | 2,56 | 2,74 | 4,38% | - |
| 14.01.2021 | 2,64 | 2,67 | 2,60 | 2,63 | 6,92% | - |
| 13.01.2021 | 2,46 | 2,50 | 2,40 | 2,46 | -1,80% | - |
| 12.01.2021 | 2,50 | 2,58 | 2,49 | 2,50 | 0,40% | - |
| 11.01.2021 | 2,43 | 2,50 | 2,36 | 2,49 | 1,22% | - |
| 08.01.2021 | 2,41 | 2,50 | 2,30 | 2,46 | 9,82% | - |
| 07.01.2021 | 2,16 | 2,31 | 2,13 | 2,24 | 0,67% | - |
| 06.01.2021 | 2,26 | 2,34 | 2,17 | 2,23 | -2,20% | - |
| 05.01.2021 | 2,27 | 2,29 | 2,22 | 2,28 | -0,66% | - |
| 04.01.2021 | 2,27 | 2,49 | 2,18 | 2,29 | 7,26% | - |
| 31.12.2020 | 2,09 | 2,16 | 2,05 | 2,14 | 3,14% | - |
| 30.12.2020 | 2,02 | 2,12 | 2,01 | 2,07 | 6,15% | - |
| 29.12.2020 | 1,95 | 1,95 | 1,95 | 1,95 | -4,18% | - |
| 28.12.2020 | 2,01 | 2,04 | 2,01 | 2,04 | 0,00% | - |
| 24.12.2020 | 2,02 | 2,08 | 1,99 | 2,04 | 3,04% | - |
| 23.12.2020 | 2,03 | 2,07 | 1,96 | 1,98 | -4,82% | - |
| 22.12.2020 | 2,08 | 2,15 | 1,95 | 2,08 | 1,72% | - |
| 21.12.2020 | 2,12 | 2,16 | 2,04 | 2,04 | -7,90% | - |
| 18.12.2020 | 2,12 | 2,29 | 2,07 | 2,22 | 2,55% | - |
| 17.12.2020 | 2,19 | 2,28 | 2,11 | 2,16 | -0,92% | - |
| 16.12.2020 | 2,07 | 2,28 | 2,05 | 2,18 | 5,57% | - |
| 15.12.2020 | 2,07 | 2,11 | 2,04 | 2,07 | 1,23% | - |
| 14.12.2020 | 2,01 | 2,06 | 2,00 | 2,04 | 7,65% | - |
| 11.12.2020 | 1,91 | 1,93 | 1,88 | 1,90 | 2,16% | - |
| 10.12.2020 | 1,87 | 1,87 | 1,85 | 1,86 | -0,54% | - |
| 09.12.2020 | 1,91 | 1,91 | 1,85 | 1,87 | -1,06% | - |
| 08.12.2020 | 1,86 | 1,93 | 1,85 | 1,89 | -3,33% | - |
| 07.12.2020 | 1,85 | 2,01 | 1,85 | 1,95 | 4,56% | - |
| 04.12.2020 | 1,86 | 1,87 | 1,85 | 1,87 | 0,81% | - |
| 03.12.2020 | 1,88 | 1,92 | 1,85 | 1,85 | 5,11% | - |
| 02.12.2020 | 1,73 | 1,83 | 1,73 | 1,76 | 6,02% | - |
| 01.12.2020 | 1,66 | 1,68 | 1,65 | 1,66 | -1,19% | - |
| 30.11.2020 | 1,72 | 1,73 | 1,62 | 1,68 | -3,17% | - |
| 27.11.2020 | 1,77 | 1,77 | 1,71 | 1,74 | -3,07% | - |
| 25.11.2020 | 1,82 | 1,82 | 1,78 | 1,79 | 2,58% | - |
| 24.11.2020 | 1,80 | 1,83 | 1,73 | 1,75 | -1,97% | - |
| 23.11.2020 | 1,73 | 1,88 | 1,68 | 1,78 | 15,58% | - |
| 20.11.2020 | 1,55 | 1,56 | 1,51 | 1,54 | 0,33% | - |
| 19.11.2020 | 1,59 | 1,60 | 1,53 | 1,54 | 1,66% | - |
| 18.11.2020 | 1,52 | 1,58 | 1,50 | 1,51 | -0,33% | - |
| 17.11.2020 | 1,50 | 1,58 | 1,49 | 1,52 | -7,34% | - |
| 16.11.2020 | 1,56 | 1,73 | 1,55 | 1,64 | 9,73% | - |
| 13.11.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 12.11.2020 | 1,50 | 1,54 | 1,48 | 1,50 | 0,00% | - |
| 11.11.2020 | 1,57 | 1,59 | 1,46 | 1,50 | -4,47% | - |
| 10.11.2020 | 1,50 | 1,59 | 1,42 | 1,57 | 2,29% | - |
| 09.11.2020 | 1,55 | 1,61 | 1,50 | 1,53 | 2,34% | - |
| 06.11.2020 | 2,31 | 2,31 | 1,48 | 1,50 | 1,70% | - |
| 05.11.2020 | 1,49 | 1,49 | 1,45 | 1,47 | -3,61% | - |
| 04.11.2020 | 1,51 | 1,57 | 1,50 | 1,53 | -1,61% | - |
| 03.11.2020 | 1,53 | 1,56 | 1,50 | 1,55 | 2,99% | - |
| 02.11.2020 | 1,52 | 1,55 | 1,48 | 1,51 | -2,59% | - |
| 30.10.2020 | 1,47 | 1,57 | 1,44 | 1,55 | -0,64% | - |
| 29.10.2020 | 1,50 | 1,60 | 1,50 | 1,56 | 7,24% | - |
| 28.10.2020 | 1,58 | 1,58 | 1,44 | 1,45 | -11,85% | - |
| 27.10.2020 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 26.10.2020 | 1,68 | 1,74 | 1,65 | 1,65 | -6,80% | - |
| 23.10.2020 | 1,71 | 1,78 | 1,70 | 1,77 | 2,92% | - |
| 22.10.2020 | 1,84 | 1,84 | 1,66 | 1,72 | -2,28% | - |
| 21.10.2020 | 1,73 | 1,77 | 1,70 | 1,76 | -0,28% | - |
| 20.10.2020 | 1,74 | 1,80 | 1,71 | 1,76 | 3,53% | - |
| 19.10.2020 | 1,84 | 1,85 | 1,67 | 1,70 | -8,11% | - |
| 16.10.2020 | 1,84 | 1,93 | 1,82 | 1,85 | -2,12% | - |
| 15.10.2020 | 1,79 | 1,93 | 1,75 | 1,89 | 3,00% | - |
| 14.10.2020 | 1,97 | 1,97 | 1,82 | 1,84 | -9,61% | - |
| 13.10.2020 | 1,71 | 2,18 | 0,00 | 2,03 | 17,34% | - |
| 12.10.2020 | 1,76 | 1,82 | 1,72 | 1,73 | -1,70% | - |
| 09.10.2020 | 1,73 | 1,82 | 1,71 | 1,76 | 0,28% | - |
| 08.10.2020 | 0,00 | 1,90 | 0,00 | 1,76 | -5,14% | - |
| 07.10.2020 | 1,66 | 1,87 | 1,65 | 1,85 | 13,50% | - |
| 06.10.2020 | 1,66 | 1,69 | 1,62 | 1,63 | -4,12% | - |
| 05.10.2020 | 1,67 | 1,71 | 1,66 | 1,70 | 7,94% | - |