Echtzeit-Aktienkurs OPHTHOTECH CORP. DL-,001
Bid:
Ask:
Aktienkurse zur OPHTHOTECH CORP. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2019 | 1,44 | 1,45 | 1,41 | 1,41 | 0,71% | 2.505,00 |
| 15.04.2019 | 1,45 | 1,45 | 1,40 | 1,40 | -3,45% | 1.958,00 |
| 12.04.2019 | 1,51 | 1,52 | 1,39 | 1,45 | 1,05% | 7.254,00 |
| 11.04.2019 | 1,42 | 1,44 | 1,42 | 1,44 | 3,61% | 700,00 |
| 10.04.2019 | 1,41 | 1,54 | 1,38 | 1,39 | -3,82% | - |
| 09.04.2019 | 1,45 | 1,46 | 1,43 | 1,44 | -1,37% | 1.196,00 |
| 08.04.2019 | 1,40 | 1,50 | 1,40 | 1,46 | 3,55% | 4.475,00 |
| 05.04.2019 | 1,40 | 1,43 | 1,40 | 1,41 | 0,71% | 3.083,00 |
| 04.04.2019 | 1,43 | 1,43 | 1,40 | 1,40 | -0,71% | 5.261,00 |
| 03.04.2019 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | 1.623,00 |
| 02.04.2019 | 1,42 | 1,44 | 1,39 | 1,43 | 0,70% | 1.247,00 |
| 01.04.2019 | 1,43 | 1,43 | 1,40 | 1,42 | 1,07% | 1.285,00 |
| 29.03.2019 | 1,62 | 1,62 | 1,37 | 1,41 | -2,43% | - |
| 28.03.2019 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | 181,00 |
| 27.03.2019 | 1,45 | 1,45 | 1,41 | 1,41 | -3,42% | 2.293,00 |
| 26.03.2019 | 1,45 | 1,49 | 1,45 | 1,46 | -0,68% | 2.798,00 |
| 25.03.2019 | 1,47 | 1,48 | 1,47 | 1,47 | 1,03% | 800,00 |
| 22.03.2019 | 1,45 | 1,46 | 1,45 | 1,46 | -4,28% | 223,00 |
| 21.03.2019 | 1,51 | 1,52 | 1,51 | 1,52 | -0,65% | 6.556,00 |
| 20.03.2019 | 1,51 | 1,54 | 1,51 | 1,53 | -2,24% | 1.051,00 |
| 19.03.2019 | 1,57 | 1,58 | 1,57 | 1,57 | 0,32% | 1.353,00 |
| 18.03.2019 | 1,56 | 1,57 | 1,56 | 1,56 | 1,30% | 1.500,00 |
| 15.03.2019 | 1,53 | 1,55 | 1,52 | 1,54 | 0,00% | 2.384,00 |
| 14.03.2019 | 1,53 | 1,55 | 1,43 | 1,54 | 0,65% | 4.377,00 |
| 13.03.2019 | 1,53 | 1,55 | 1,53 | 1,53 | -1,29% | 1.824,00 |
| 12.03.2019 | 1,54 | 1,56 | 1,54 | 1,55 | 0,00% | 400,00 |
| 11.03.2019 | 1,54 | 1,57 | 1,54 | 1,55 | 1,31% | 3.235,00 |
| 08.03.2019 | 1,58 | 1,58 | 1,52 | 1,53 | -3,16% | 4.300,00 |
| 07.03.2019 | 1,52 | 1,58 | 1,52 | 1,58 | 4,98% | 3.129,00 |
| 06.03.2019 | 1,59 | 1,61 | 1,51 | 1,51 | -6,52% | 7.052,00 |
| 05.03.2019 | 1,58 | 1,63 | 1,57 | 1,61 | 3,21% | 18.721,00 |
| 04.03.2019 | 1,58 | 1,62 | 1,53 | 1,56 | 4,00% | 9.504,00 |
| 01.03.2019 | 1,44 | 1,50 | 1,44 | 1,50 | 2,04% | 11.670,00 |
| 28.02.2019 | 1,46 | 1,47 | 1,43 | 1,47 | 0,68% | 418,00 |
| 27.02.2019 | 1,46 | 1,51 | 1,45 | 1,46 | -0,68% | 14.842,00 |
| 26.02.2019 | 1,47 | 1,51 | 1,41 | 1,47 | 0,68% | 15.203,00 |
| 25.02.2019 | 1,44 | 1,47 | 1,41 | 1,46 | 6,57% | 20.008,00 |
| 22.02.2019 | 1,34 | 1,37 | 1,34 | 1,37 | 3,40% | 8.071,00 |
| 21.02.2019 | 1,34 | 1,34 | 1,32 | 1,33 | -1,12% | 10.650,00 |
| 20.02.2019 | 1,33 | 1,35 | 1,33 | 1,34 | -0,74% | 9.229,00 |
| 19.02.2019 | 1,40 | 1,40 | 1,35 | 1,35 | -4,93% | 1.771,00 |
| 15.02.2019 | 1,45 | 1,46 | 1,42 | 1,42 | -1,39% | 4.004,00 |
| 14.02.2019 | 1,42 | 1,44 | 1,42 | 1,44 | 4,35% | 1.100,00 |
| 13.02.2019 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | 574,00 |
| 12.02.2019 | 1,36 | 1,37 | 1,34 | 1,37 | 1,11% | 2.110,00 |
| 11.02.2019 | 1,34 | 1,36 | 1,33 | 1,36 | 1,88% | 19.678,00 |
| 08.02.2019 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 10.956,00 |
| 07.02.2019 | 1,27 | 1,33 | 1,27 | 1,33 | 4,72% | 58.890,00 |
| 06.02.2019 | 1,26 | 1,28 | 1,26 | 1,27 | 0,79% | 5.558,00 |
| 05.02.2019 | 1,26 | 1,27 | 1,21 | 1,26 | 0,80% | 8.579,00 |
| 04.02.2019 | 1,25 | 1,25 | 1,24 | 1,25 | -0,79% | 896,00 |
| 01.02.2019 | 1,24 | 1,27 | 1,24 | 1,26 | 0,00% | 2.000,00 |
| 31.01.2019 | 1,24 | 1,26 | 1,23 | 1,26 | 0,80% | 2.075,00 |
| 30.01.2019 | 1,28 | 1,28 | 1,23 | 1,25 | -2,34% | 2.819,00 |
| 29.01.2019 | 1,28 | 1,28 | 1,27 | 1,28 | -0,78% | 2.921,00 |
| 28.01.2019 | 1,28 | 1,29 | 1,27 | 1,29 | 0,00% | 2.150,00 |
| 25.01.2019 | 1,28 | 1,30 | 1,28 | 1,29 | 1,57% | 2.565,00 |
| 24.01.2019 | 1,27 | 1,28 | 1,25 | 1,27 | -1,55% | 1.900,00 |
| 23.01.2019 | 1,34 | 1,34 | 1,29 | 1,29 | -3,73% | 9.706,00 |
| 22.01.2019 | 1,35 | 1,36 | 1,33 | 1,34 | -3,60% | 6.375,00 |
| 18.01.2019 | 1,37 | 1,40 | 1,36 | 1,39 | -0,71% | 3.251,00 |
| 17.01.2019 | 1,37 | 1,40 | 1,37 | 1,40 | 0,00% | 2.087,00 |
| 16.01.2019 | 1,42 | 1,42 | 1,37 | 1,40 | 0,00% | 6.485,00 |
| 15.01.2019 | 1,37 | 1,41 | 1,37 | 1,40 | 1,45% | 2.539,00 |
| 14.01.2019 | 1,41 | 1,41 | 1,37 | 1,38 | -0,72% | 3.199,00 |
| 11.01.2019 | 1,40 | 1,40 | 1,38 | 1,39 | -1,77% | 3.300,00 |
| 10.01.2019 | 1,34 | 1,42 | 1,34 | 1,42 | 5,60% | 7.552,00 |
| 09.01.2019 | 1,40 | 1,42 | 1,33 | 1,34 | -3,60% | 2.673,00 |
| 08.01.2019 | 1,34 | 1,42 | 1,32 | 1,39 | 5,30% | 13.188,00 |
| 07.01.2019 | 1,29 | 1,38 | 1,29 | 1,32 | 5,60% | 22.294,00 |
| 04.01.2019 | 1,22 | 1,31 | 1,20 | 1,25 | 2,46% | 4.709,00 |
| 03.01.2019 | 1,23 | 1,25 | 1,21 | 1,22 | -3,17% | 3.260,00 |
| 02.01.2019 | 1,19 | 1,28 | 1,17 | 1,26 | 5,00% | 4.464,00 |
| 31.12.2018 | 1,16 | 1,27 | 1,15 | 1,20 | 8,11% | 8.870,00 |
| 28.12.2018 | 1,06 | 1,14 | 1,06 | 1,11 | 2,78% | 43.513,00 |
| 27.12.2018 | 1,10 | 1,13 | 1,03 | 1,08 | -1,82% | 20.497,00 |
| 26.12.2018 | 1,15 | 1,15 | 1,08 | 1,10 | -2,65% | 10.027,00 |
| 24.12.2018 | 1,11 | 1,17 | 1,11 | 1,13 | -0,88% | 11.718,00 |
| 21.12.2018 | 1,17 | 1,17 | 1,12 | 1,14 | -2,56% | 10.883,00 |
| 20.12.2018 | 1,22 | 1,22 | 1,16 | 1,17 | -4,88% | 8.758,00 |
| 19.12.2018 | 1,20 | 1,25 | 1,19 | 1,23 | -1,60% | 3.796,00 |
| 18.12.2018 | 1,30 | 1,30 | 1,22 | 1,25 | -1,57% | 4.126,00 |
| 17.12.2018 | 1,38 | 1,38 | 1,27 | 1,27 | -7,97% | 10.794,00 |
| 14.12.2018 | 1,42 | 1,43 | 1,35 | 1,38 | -2,13% | 7.440,00 |
| 13.12.2018 | 1,45 | 1,49 | 1,41 | 1,41 | -2,76% | 2.150,00 |
| 12.12.2018 | 1,48 | 1,48 | 1,43 | 1,45 | -2,03% | 10.173,00 |
| 11.12.2018 | 1,56 | 1,56 | 1,47 | 1,48 | -7,50% | 3.440,00 |
| 10.12.2018 | 1,66 | 1,66 | 1,59 | 1,60 | -2,74% | 1.551,00 |
| 07.12.2018 | 1,74 | 1,74 | 1,64 | 1,65 | -3,80% | 3.082,00 |
| 06.12.2018 | 1,71 | 1,73 | 1,70 | 1,71 | -3,12% | 1.835,00 |
| 04.12.2018 | 1,82 | 1,82 | 1,76 | 1,77 | -3,55% | 3.230,00 |
| 03.12.2018 | 1,84 | 1,84 | 1,82 | 1,83 | -1,61% | 718,00 |
| 30.11.2018 | 1,77 | 1,87 | 1,76 | 1,86 | 4,20% | 6.800,00 |
| 29.11.2018 | 1,81 | 1,81 | 1,78 | 1,79 | 0,28% | 900,00 |
| 28.11.2018 | 1,79 | 1,82 | 1,77 | 1,78 | -1,66% | 3.711,00 |
| 27.11.2018 | 1,82 | 1,84 | 1,78 | 1,81 | -1,63% | 3.600,00 |
| 26.11.2018 | 1,85 | 1,86 | 1,81 | 1,84 | -3,66% | 3.917,00 |
| 23.11.2018 | 1,83 | 1,94 | 1,83 | 1,91 | 3,24% | 2.200,00 |
| 21.11.2018 | 1,83 | 1,85 | 1,80 | 1,85 | 0,27% | 866,00 |
| 20.11.2018 | 1,88 | 1,88 | 1,84 | 1,85 | -2,64% | 954,00 |