Echtzeit-Aktienkurs ONCOSEC MEDICAL DL-,001
Bid:
Ask:
Aktienkurse zur ONCOSEC MEDICAL DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 2,13 | 2,13 | 2,02 | 2,06 | -1,44% | 2.315,00 |
| 23.09.2019 | 2,15 | 2,18 | 2,09 | 2,09 | -5,86% | 2.719,00 |
| 20.09.2019 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | 400,00 |
| 19.09.2019 | 2,15 | 2,28 | 2,14 | 2,14 | -4,04% | 1.390,00 |
| 18.09.2019 | 2,30 | 2,40 | 2,19 | 2,23 | -1,76% | 3.982,00 |
| 17.09.2019 | 2,13 | 2,32 | 2,13 | 2,27 | 7,08% | 6.575,00 |
| 16.09.2019 | 2,05 | 2,13 | 2,05 | 2,12 | 5,47% | 1.867,00 |
| 13.09.2019 | 1,97 | 2,01 | 1,97 | 2,01 | 0,00% | 1.730,00 |
| 12.09.2019 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | 100,00 |
| 11.09.2019 | 2,07 | 2,07 | 2,01 | 2,01 | 0,50% | 600,00 |
| 10.09.2019 | 2,03 | 2,04 | 2,00 | 2,00 | -4,31% | 1.224,00 |
| 09.09.2019 | 2,04 | 2,10 | 2,04 | 2,09 | 0,97% | 446,00 |
| 06.09.2019 | 1,96 | 2,07 | 1,96 | 2,07 | 3,50% | 1.122,00 |
| 05.09.2019 | 1,92 | 2,00 | 1,92 | 2,00 | 5,82% | 1.805,00 |
| 04.09.2019 | 1,83 | 1,94 | 1,83 | 1,89 | -1,05% | 2.049,00 |
| 03.09.2019 | 2,09 | 2,09 | 1,90 | 1,91 | -5,91% | 1.936,00 |
| 30.08.2019 | 2,02 | 2,03 | 2,02 | 2,03 | -0,49% | 1.046,00 |
| 29.08.2019 | 2,00 | 2,04 | 2,00 | 2,04 | 3,03% | 1.135,00 |
| 28.08.2019 | 2,00 | 2,05 | 1,98 | 1,98 | -1,00% | 620,00 |
| 27.08.2019 | 2,00 | 2,01 | 1,85 | 2,00 | 5,82% | 3.036,00 |
| 26.08.2019 | 1,83 | 1,89 | 1,82 | 1,89 | 0,27% | 3.109,00 |
| 23.08.2019 | 1,89 | 1,89 | 1,89 | 1,89 | -0,79% | 246,00 |
| 22.08.2019 | 1,87 | 1,90 | 1,87 | 1,90 | -1,55% | 294,00 |
| 21.08.2019 | 1,91 | 1,93 | 1,91 | 1,93 | -1,53% | 1.150,00 |
| 20.08.2019 | 2,04 | 2,04 | 1,96 | 1,96 | -2,00% | 550,00 |
| 19.08.2019 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | 120,00 |
| 16.08.2019 | 1,90 | 1,95 | 1,81 | 1,95 | -3,94% | 4.919,00 |
| 15.08.2019 | 2,12 | 2,12 | 2,03 | 2,03 | -4,69% | 2.010,00 |
| 14.08.2019 | 2,23 | 2,23 | 2,13 | 2,13 | -5,33% | 545,00 |
| 13.08.2019 | 2,24 | 2,25 | 2,24 | 2,25 | 2,74% | 300,00 |
| 12.08.2019 | 2,28 | 2,28 | 2,19 | 2,19 | 2,82% | 774,00 |
| 09.08.2019 | 2,21 | 2,21 | 2,13 | 2,13 | -1,39% | 639,00 |
| 08.08.2019 | 2,08 | 2,24 | 2,08 | 2,16 | 4,35% | 1.506,00 |
| 07.08.2019 | 2,00 | 2,07 | 2,00 | 2,07 | 0,98% | 1.214,00 |
| 06.08.2019 | 2,02 | 2,05 | 1,94 | 2,05 | -3,30% | 3.681,00 |
| 05.08.2019 | 2,09 | 2,16 | 1,93 | 2,12 | 0,00% | 6.095,00 |
| 02.08.2019 | 2,19 | 2,19 | 2,08 | 2,12 | -3,64% | 4.124,00 |
| 01.08.2019 | 2,26 | 2,34 | 2,18 | 2,20 | -2,22% | 5.508,00 |
| 31.07.2019 | 2,32 | 2,32 | 2,25 | 2,25 | 0,45% | 3.201,00 |
| 30.07.2019 | 2,19 | 2,27 | 2,19 | 2,24 | 2,28% | 1.484,00 |
| 29.07.2019 | 2,24 | 2,24 | 2,17 | 2,19 | -3,10% | 2.684,00 |
| 26.07.2019 | 2,19 | 2,32 | 2,19 | 2,26 | 4,63% | 3.022,00 |
| 25.07.2019 | 2,22 | 2,25 | 2,13 | 2,16 | -2,70% | 4.028,00 |
| 24.07.2019 | 2,24 | 2,25 | 2,21 | 2,22 | -1,11% | 6.220,00 |
| 23.07.2019 | 2,33 | 2,35 | 2,22 | 2,25 | -4,47% | 2.874,00 |
| 22.07.2019 | 2,48 | 2,48 | 2,35 | 2,35 | -5,62% | 1.609,00 |
| 19.07.2019 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | 745,00 |
| 18.07.2019 | 2,94 | 2,94 | 2,49 | 2,49 | -4,96% | 2.590,00 |
| 17.07.2019 | 2,55 | 2,72 | 2,50 | 2,62 | 6,94% | 6.768,00 |
| 16.07.2019 | 2,21 | 2,45 | 2,21 | 2,45 | 8,41% | 16.401,00 |
| 15.07.2019 | 2,17 | 2,26 | 2,17 | 2,26 | 1,35% | 3.966,00 |
| 12.07.2019 | 2,22 | 2,24 | 2,16 | 2,23 | -0,89% | 2.666,00 |
| 11.07.2019 | 2,19 | 2,25 | 2,08 | 2,25 | 1,35% | 9.240,00 |
| 10.07.2019 | 2,27 | 2,29 | 2,20 | 2,22 | 2,78% | 3.614,00 |
| 09.07.2019 | 2,44 | 2,45 | 2,10 | 2,16 | -11,84% | 10.526,00 |
| 05.07.2019 | 2,37 | 2,47 | 2,35 | 2,45 | 8,89% | 2.227,00 |
| 03.07.2019 | 2,25 | 2,29 | 2,19 | 2,25 | -7,41% | 5.012,00 |
| 02.07.2019 | 2,50 | 2,52 | 2,43 | 2,43 | -4,33% | 5.985,00 |
| 01.07.2019 | 2,55 | 2,60 | 2,52 | 2,54 | -0,39% | 5.665,00 |
| 28.06.2019 | 2,59 | 2,60 | 2,54 | 2,55 | 0,79% | 2.008,00 |
| 27.06.2019 | 2,56 | 2,63 | 2,53 | 2,53 | 0,40% | 2.046,00 |
| 26.06.2019 | 2,54 | 2,55 | 2,46 | 2,52 | -4,91% | 2.981,00 |
| 25.06.2019 | 2,62 | 2,68 | 2,56 | 2,65 | 2,71% | 5.643,00 |
| 24.06.2019 | 2,60 | 2,60 | 2,53 | 2,58 | -3,73% | 4.759,00 |
| 21.06.2019 | 2,68 | 2,73 | 2,66 | 2,68 | -2,90% | 3.907,00 |
| 20.06.2019 | 2,78 | 2,78 | 2,75 | 2,76 | 1,10% | 2.260,00 |
| 19.06.2019 | 2,75 | 2,75 | 2,57 | 2,73 | -2,15% | 5.162,00 |
| 18.06.2019 | 2,85 | 2,85 | 2,78 | 2,79 | -1,59% | 2.782,00 |
| 17.06.2019 | 2,75 | 2,85 | 2,75 | 2,84 | 0,18% | 17.346,00 |
| 14.06.2019 | 2,86 | 2,87 | 2,78 | 2,83 | -1,39% | 1.804,00 |
| 13.06.2019 | 2,85 | 2,89 | 2,84 | 2,87 | 3,99% | 48.434,00 |
| 12.06.2019 | 2,75 | 2,82 | 2,75 | 2,76 | -3,16% | 1.144,00 |
| 11.06.2019 | 2,88 | 2,97 | 2,76 | 2,85 | 0,71% | 7.986,00 |
| 10.06.2019 | 2,75 | 2,83 | 2,74 | 2,83 | 9,69% | 15.551,00 |
| 07.06.2019 | 2,59 | 2,64 | 2,58 | 2,58 | -0,39% | 1.716,00 |
| 06.06.2019 | 2,42 | 2,74 | 2,42 | 2,59 | 7,92% | 12.823,00 |
| 05.06.2019 | 2,45 | 2,49 | 2,37 | 2,40 | -4,00% | 11.215,00 |
| 04.06.2019 | 2,52 | 2,55 | 2,48 | 2,50 | 2,88% | 3.216,00 |
| 03.06.2019 | 2,60 | 2,60 | 2,37 | 2,43 | -6,18% | 8.570,00 |
| 31.05.2019 | 2,44 | 2,72 | 2,44 | 2,59 | 4,86% | 8.033,00 |
| 30.05.2019 | 2,37 | 2,58 | 2,34 | 2,47 | 5,11% | 19.693,00 |
| 29.05.2019 | 2,73 | 2,73 | 2,34 | 2,35 | -8,20% | 11.615,00 |
| 28.05.2019 | 2,56 | 2,89 | 2,38 | 2,56 | 4,92% | 17.019,00 |
| 24.05.2019 | 2,57 | 2,59 | 2,35 | 2,44 | -1,61% | 2.799,00 |
| 23.05.2019 | 2,65 | 2,66 | 2,48 | 2,48 | -7,81% | 1.403,00 |
| 22.05.2019 | 2,87 | 2,90 | 2,69 | 2,69 | -32,07% | 28.859,00 |
| 21.05.2019 | 4,57 | 5,20 | 3,96 | 3,96 | 4,18% | 11.276,00 |
| 20.05.2019 | 4,40 | 4,40 | 3,60 | 3,80 | -15,91% | 84.990,00 |
| 17.05.2019 | 4,87 | 5,10 | 4,52 | 4,52 | -5,81% | 2.222,00 |
| 16.05.2019 | 5,14 | 5,14 | 4,73 | 4,80 | -7,05% | 1.900,00 |
| 15.05.2019 | 5,00 | 5,16 | 4,81 | 5,16 | 1,83% | 2.439,00 |
| 14.05.2019 | 5,15 | 5,15 | 5,05 | 5,07 | 0,08% | 7.043,00 |
| 13.05.2019 | 5,20 | 5,28 | 5,05 | 5,07 | -6,15% | 5.005,00 |
| 10.05.2019 | 5,30 | 5,47 | 5,30 | 5,40 | 2,23% | 1.402,00 |
| 09.05.2019 | 5,35 | 5,35 | 5,20 | 5,28 | -2,24% | 2.300,00 |
| 08.05.2019 | 5,31 | 5,48 | 5,30 | 5,40 | 2,88% | 3.240,00 |
| 07.05.2019 | 5,55 | 5,55 | 5,25 | 5,25 | -7,33% | 2.208,00 |
| 06.05.2019 | 5,57 | 5,80 | 5,54 | 5,67 | -0,61% | 3.983,00 |
| 03.05.2019 | 5,70 | 5,70 | 5,63 | 5,70 | 1,77% | 2.082,00 |
| 02.05.2019 | 5,60 | 5,63 | 5,50 | 5,60 | 0,85% | 15.363,00 |