17,450€
2,65%
Echtzeit-Aktienkurs MorphoSys AG (ADRs)
Bid:
Ask:
Aktienkurse zur MorphoSys AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,80 | 17,85 | 17,30 | 17,60 | 3,53% | - |
| 16.05.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 3,03% | 100,00 |
| 15.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 14.05.2024 | 16,30 | 16,90 | 16,30 | 16,90 | 3,68% | 33,00 |
| 13.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 10.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 43,00 |
| 09.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 08.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 07.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 06.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 03.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 02.05.2024 | 15,90 | 16,90 | 15,90 | 16,90 | 6,96% | 10,00 |
| 30.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 29.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -5,99% | - |
| 26.04.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 2,45% | 300,00 |
| 25.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 24.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 23.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 22.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 19.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 18.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 17.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 16.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 15.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 12.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 11.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 09.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 08.04.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 3,07% | 50,00 |
| 05.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 03.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 02.04.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 3,68% | 20,00 |
| 28.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 25.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 22.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 21.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 20.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 19.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 18.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 15.03.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | 1.600,00 |
| 14.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 13.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 12.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 11.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 08.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 07.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 06.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 400,00 |
| 05.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 04.03.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 3,16% | 93,00 |
| 01.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 27.02.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 200,00 |
| 26.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 23.02.2024 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | 5,00 |
| 22.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 21.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 20.02.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 3,80% | 20,00 |
| 19.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 15.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 14.02.2024 | 15,60 | 16,50 | 15,60 | 16,50 | 5,77% | 5,00 |
| 13.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 12.02.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 5,30% | 115,00 |
| 09.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 08.02.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | - |
| 07.02.2024 | 14,80 | 15,70 | 14,80 | 15,70 | 6,08% | 55,00 |
| 06.02.2024 | 16,70 | 17,40 | 14,80 | 14,80 | -6,92% | 8.125,00 |
| 05.02.2024 | 10,20 | 16,20 | 10,20 | 15,90 | 60,61% | 2.136,00 |
| 02.02.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 01.02.2024 | 9,60 | 10,10 | 9,60 | 10,10 | 2,54% | - |
| 31.01.2024 | 9,75 | 9,85 | 9,75 | 9,85 | -2,48% | - |
| 30.01.2024 | 9,55 | 10,10 | 9,55 | 10,10 | -2,88% | - |
| 29.01.2024 | 9,95 | 10,40 | 9,95 | 10,40 | 0,97% | 300,00 |
| 26.01.2024 | 9,10 | 10,40 | 9,10 | 10,30 | 14,44% | 2.000,00 |
| 25.01.2024 | 9,10 | 9,10 | 9,00 | 9,00 | 13,21% | 1.150,00 |
| 24.01.2024 | 7,95 | 7,95 | 7,95 | 7,95 | -4,22% | - |
| 23.01.2024 | 8,15 | 8,30 | 8,15 | 8,30 | 1,84% | - |
| 22.01.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -9,44% | - |
| 19.01.2024 | 9,25 | 9,25 | 8,35 | 9,00 | -3,74% | 3.520,00 |
| 18.01.2024 | 10,50 | 10,50 | 9,35 | 9,35 | -0,53% | 360,00 |
| 17.01.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 16.01.2024 | 8,20 | 9,55 | 8,20 | 9,55 | 27,33% | 1.340,00 |
| 15.01.2024 | 7,50 | 7,50 | 7,50 | 7,50 | -0,66% | - |
| 12.01.2024 | 7,60 | 7,60 | 7,55 | 7,55 | -12,21% | - |
| 11.01.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 2,38% | - |
| 10.01.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -5,62% | - |
| 09.01.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 2,89% | - |
| 08.01.2024 | 8,65 | 8,65 | 8,65 | 8,65 | 3,59% | - |
| 05.01.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -1,18% | - |
| 04.01.2024 | 8,10 | 8,45 | 8,10 | 8,45 | -1,17% | 279,00 |
| 03.01.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -7,57% | - |
| 02.01.2024 | 8,85 | 9,25 | 8,85 | 9,25 | 10,12% | 10,00 |
| 29.12.2023 | 8,50 | 8,65 | 8,40 | 8,40 | 2,44% | 860,00 |
| 28.12.2023 | 8,20 | 8,20 | 8,20 | 8,20 | 3,14% | - |
| 27.12.2023 | 7,95 | 7,95 | 7,95 | 7,95 | -4,22% | - |
| 22.12.2023 | 7,70 | 8,30 | 7,70 | 8,30 | 3,75% | 25,00 |