Echtzeit-Aktienkurs MiMedx Group
Bid:
Ask:
Aktienkurse zur MiMedx Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,95 | 9,97 | 9,95 | 9,95 | 1,74% | - |
| 25.02.2021 | 9,80 | 9,80 | 9,77 | 9,78 | -2,35% | - |
| 24.02.2021 | 9,71 | 10,14 | 0,00 | 10,01 | 4,87% | - |
| 23.02.2021 | 9,72 | 10,00 | 9,45 | 9,55 | -4,26% | - |
| 22.02.2021 | 9,68 | 10,42 | 9,47 | 9,97 | 2,62% | - |
| 19.02.2021 | 9,87 | 10,04 | 9,70 | 9,72 | -1,12% | - |
| 18.02.2021 | 9,22 | 10,10 | 9,18 | 9,83 | 0,98% | - |
| 17.02.2021 | 9,76 | 9,77 | 9,69 | 9,73 | 0,72% | - |
| 16.02.2021 | 9,85 | 9,98 | 9,61 | 9,66 | -2,33% | - |
| 12.02.2021 | 9,86 | 10,03 | 9,71 | 9,89 | -3,04% | - |
| 11.02.2021 | 10,04 | 10,25 | 9,66 | 10,20 | 0,05% | - |
| 10.02.2021 | 10,35 | 10,62 | 0,00 | 10,20 | -4,32% | - |
| 09.02.2021 | 10,83 | 10,95 | 10,37 | 10,66 | 0,57% | - |
| 08.02.2021 | 10,19 | 10,67 | 10,15 | 10,60 | 4,69% | - |
| 05.02.2021 | 10,03 | 10,17 | 9,93 | 10,12 | 0,85% | - |
| 04.02.2021 | 10,04 | 10,05 | 10,04 | 10,04 | 1,16% | - |
| 03.02.2021 | 9,55 | 10,03 | 9,54 | 9,92 | -0,20% | - |
| 02.02.2021 | 10,20 | 10,20 | 9,88 | 9,94 | 1,79% | - |
| 01.02.2021 | 9,76 | 9,95 | 9,37 | 9,77 | -0,15% | - |
| 29.01.2021 | 9,15 | 9,96 | 8,82 | 9,78 | 5,84% | - |
| 28.01.2021 | 9,75 | 9,80 | 8,88 | 9,24 | 2,61% | - |
| 27.01.2021 | 8,21 | 9,22 | 8,11 | 9,01 | 6,32% | - |
| 26.01.2021 | 8,55 | 8,55 | 8,47 | 8,47 | -0,76% | - |
| 25.01.2021 | 8,55 | 8,55 | 8,54 | 8,54 | -3,94% | - |
| 22.01.2021 | 8,80 | 9,02 | 8,73 | 8,89 | 0,74% | - |
| 21.01.2021 | 8,71 | 8,84 | 8,71 | 8,82 | -1,78% | - |
| 20.01.2021 | 9,27 | 9,27 | 8,85 | 8,98 | -0,39% | - |
| 19.01.2021 | 9,17 | 9,21 | 8,76 | 9,02 | 1,52% | - |
| 15.01.2021 | 8,86 | 9,09 | 8,76 | 8,88 | -2,79% | - |
| 14.01.2021 | 8,87 | 9,18 | 8,82 | 9,14 | 0,94% | - |
| 13.01.2021 | 9,02 | 9,71 | 8,95 | 9,05 | 0,39% | - |
| 12.01.2021 | 9,02 | 9,02 | 8,99 | 9,02 | -1,10% | - |
| 11.01.2021 | 9,37 | 9,44 | 8,99 | 9,12 | -4,45% | - |
| 08.01.2021 | 9,88 | 9,95 | 9,26 | 9,54 | -7,51% | - |
| 07.01.2021 | 9,43 | 10,55 | 9,38 | 10,32 | 10,85% | - |
| 06.01.2021 | 9,19 | 9,41 | 9,00 | 9,31 | 1,86% | - |
| 05.01.2021 | 9,08 | 9,37 | 8,99 | 9,14 | -0,38% | - |
| 04.01.2021 | 9,32 | 9,35 | 8,97 | 9,17 | 0,88% | - |
| 31.12.2020 | 9,43 | 9,45 | 9,07 | 9,09 | -5,90% | - |
| 30.12.2020 | 9,35 | 9,74 | 9,32 | 9,66 | 3,98% | - |
| 29.12.2020 | 9,07 | 9,30 | 8,91 | 9,29 | 8,97% | - |
| 28.12.2020 | 8,64 | 8,64 | 8,53 | 8,53 | -8,58% | - |
| 24.12.2020 | 9,47 | 9,62 | 9,23 | 9,33 | -2,05% | - |
| 23.12.2020 | 9,48 | 9,93 | 9,32 | 9,52 | -6,71% | - |
| 22.12.2020 | 9,99 | 10,42 | 9,86 | 10,21 | 2,25% | - |
| 21.12.2020 | 9,49 | 10,21 | 9,40 | 9,98 | 5,94% | - |
| 18.12.2020 | 9,57 | 10,32 | 9,36 | 9,42 | 1,02% | - |
| 17.12.2020 | 8,59 | 9,56 | 8,39 | 9,33 | 22,78% | - |
| 16.12.2020 | 7,86 | 9,02 | 7,27 | 7,60 | 15,25% | - |
| 15.12.2020 | 6,83 | 6,88 | 6,23 | 6,59 | 3,62% | - |
| 14.12.2020 | 6,32 | 7,00 | 6,19 | 6,36 | 3,41% | - |
| 11.12.2020 | 5,84 | 6,15 | 5,64 | 6,15 | 1,32% | - |
| 10.12.2020 | 6,13 | 6,39 | 5,90 | 6,07 | -0,33% | - |
| 09.12.2020 | 5,94 | 6,14 | 5,51 | 6,09 | 1,92% | - |
| 08.12.2020 | 6,01 | 6,23 | 5,49 | 5,98 | -3,55% | - |
| 07.12.2020 | 5,72 | 6,20 | 5,72 | 6,20 | 5,09% | - |
| 04.12.2020 | 6,42 | 6,63 | 5,56 | 5,90 | -9,10% | - |
| 03.12.2020 | 6,64 | 6,87 | 6,41 | 6,49 | -3,43% | - |
| 02.12.2020 | 6,82 | 6,83 | 6,56 | 6,72 | 0,37% | - |
| 01.12.2020 | 6,65 | 6,71 | 6,47 | 6,69 | -2,05% | - |
| 30.11.2020 | 6,74 | 6,98 | 6,49 | 6,83 | 3,64% | - |
| 27.11.2020 | 6,60 | 6,80 | 6,38 | 6,59 | 1,38% | - |
| 25.11.2020 | 6,51 | 6,51 | 6,49 | 6,50 | -1,74% | - |
| 24.11.2020 | 6,58 | 6,82 | 6,28 | 6,62 | -1,12% | - |
| 23.11.2020 | 6,92 | 6,92 | 6,32 | 6,69 | 0,83% | - |
| 20.11.2020 | 6,63 | 7,01 | 6,46 | 6,64 | -3,14% | - |
| 19.11.2020 | 6,43 | 6,85 | 6,43 | 6,85 | 4,10% | - |
| 18.11.2020 | 7,35 | 7,36 | 6,43 | 6,58 | 1,31% | - |
| 17.11.2020 | 6,57 | 6,88 | 6,28 | 6,50 | -2,70% | - |
| 16.11.2020 | 6,12 | 6,85 | 6,12 | 6,68 | 3,89% | - |
| 13.11.2020 | 6,28 | 6,60 | 6,02 | 6,43 | 5,07% | - |
| 12.11.2020 | 6,15 | 6,33 | 5,84 | 6,12 | 6,53% | - |
| 11.11.2020 | 5,74 | 5,74 | 5,74 | 5,74 | -3,77% | - |
| 10.11.2020 | 5,96 | 6,49 | 5,83 | 5,97 | -1,89% | - |
| 09.11.2020 | 6,32 | 6,63 | 5,93 | 6,08 | -1,30% | - |
| 06.11.2020 | 6,80 | 6,80 | 5,98 | 6,16 | -9,35% | - |
| 05.11.2020 | 6,92 | 7,10 | 6,59 | 6,80 | -13,99% | - |
| 04.11.2020 | 6,65 | 8,02 | 0,00 | 7,90 | 111,80% | - |
| 07.11.2018 | 3,88 | 4,75 | 3,68 | 3,73 | -39,94% | 1.430.000,00 |
| 06.11.2018 | 6,25 | 6,43 | 6,12 | 6,21 | -1,58% | 97.301,00 |
| 05.11.2018 | 6,36 | 6,51 | 6,25 | 6,31 | -1,41% | 89.312,00 |
| 02.11.2018 | 6,25 | 6,59 | 6,25 | 6,40 | 2,89% | 119.152,00 |
| 01.11.2018 | 5,90 | 6,37 | 5,87 | 6,22 | 6,96% | 156.989,00 |
| 31.10.2018 | 5,88 | 5,93 | 5,78 | 5,82 | 1,31% | 126.861,00 |
| 30.10.2018 | 5,29 | 5,77 | 5,27 | 5,74 | 8,10% | 157.639,00 |
| 29.10.2018 | 5,28 | 5,40 | 5,24 | 5,31 | 0,57% | 102.360,00 |
| 26.10.2018 | 5,24 | 5,40 | 5,08 | 5,28 | -0,75% | 117.468,00 |
| 25.10.2018 | 5,13 | 5,51 | 5,05 | 5,32 | 3,91% | 154.215,00 |
| 24.10.2018 | 5,25 | 5,31 | 5,12 | 5,12 | -3,58% | 121.304,00 |
| 23.10.2018 | 5,21 | 5,56 | 5,05 | 5,31 | 0,66% | 87.183,00 |
| 22.10.2018 | 5,34 | 5,44 | 5,16 | 5,28 | -0,66% | 79.145,00 |
| 19.10.2018 | 5,18 | 5,45 | 5,12 | 5,31 | 2,51% | 114.488,00 |
| 18.10.2018 | 5,25 | 5,35 | 5,09 | 5,18 | -2,45% | 65.579,00 |
| 17.10.2018 | 5,25 | 5,38 | 5,10 | 5,31 | 0,38% | 93.343,00 |
| 16.10.2018 | 5,29 | 5,34 | 5,16 | 5,29 | 0,00% | 116.961,00 |
| 15.10.2018 | 5,14 | 5,49 | 5,07 | 5,29 | 2,92% | 116.457,00 |
| 12.10.2018 | 5,11 | 5,21 | 4,99 | 5,14 | 3,01% | 155.247,00 |
| 11.10.2018 | 5,05 | 5,17 | 4,99 | 4,99 | -1,96% | 249.812,00 |
| 10.10.2018 | 5,43 | 5,60 | 5,07 | 5,09 | -6,61% | 194.450,00 |
| 09.10.2018 | 5,39 | 5,62 | 5,37 | 5,45 | -0,55% | 65.141,00 |