16,300€
1,24%
Echtzeit-Aktienkurs MorphoSys AG (ADRs)
Bid:
Ask:
Aktienkurse zur MorphoSys AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,80 | 16,90 | 16,05 | 16,60 | -0,30% | 200,00 |
| 02.05.2024 | 16,60 | 16,85 | 15,80 | 16,65 | 2,15% | - |
| 30.04.2024 | 16,60 | 16,95 | 16,20 | 16,30 | 0,62% | - |
| 29.04.2024 | 17,20 | 17,25 | 15,90 | 16,20 | -3,86% | - |
| 26.04.2024 | 17,25 | 17,25 | 16,60 | 16,85 | 0,00% | - |
| 25.04.2024 | 17,25 | 17,25 | 16,80 | 16,85 | -0,30% | - |
| 24.04.2024 | 17,25 | 17,25 | 16,80 | 16,90 | 0,30% | - |
| 23.04.2024 | 17,20 | 17,25 | 16,80 | 16,85 | 0,00% | - |
| 22.04.2024 | 17,25 | 17,25 | 16,80 | 16,85 | 0,00% | - |
| 19.04.2024 | 17,25 | 17,25 | 16,65 | 16,85 | -0,59% | - |
| 18.04.2024 | 16,75 | 17,00 | 16,05 | 16,95 | 1,19% | - |
| 17.04.2024 | 17,25 | 17,25 | 16,15 | 16,75 | -0,89% | - |
| 16.04.2024 | 16,60 | 16,95 | 16,30 | 16,90 | -0,29% | - |
| 15.04.2024 | 17,25 | 17,25 | 16,25 | 16,95 | -0,29% | - |
| 12.04.2024 | 17,15 | 17,25 | 16,90 | 17,00 | 1,19% | - |
| 11.04.2024 | 17,05 | 17,15 | 16,20 | 16,80 | -1,47% | - |
| 10.04.2024 | 17,05 | 17,05 | 16,65 | 17,05 | 2,10% | - |
| 09.04.2024 | 17,05 | 17,05 | 16,30 | 16,70 | 0,30% | - |
| 08.04.2024 | 17,05 | 17,05 | 16,35 | 16,65 | -0,30% | - |
| 05.04.2024 | 17,05 | 17,05 | 16,05 | 16,70 | 0,00% | - |
| 04.04.2024 | 17,05 | 17,15 | 16,60 | 16,70 | 0,30% | - |
| 03.04.2024 | 17,05 | 17,15 | 16,45 | 16,65 | -0,30% | - |
| 02.04.2024 | 17,05 | 17,05 | 16,70 | 16,70 | -0,60% | - |
| 28.03.2024 | 17,05 | 17,15 | 16,75 | 16,80 | 2,44% | - |
| 27.03.2024 | 17,05 | 17,15 | 16,05 | 16,40 | 1,23% | - |
| 26.03.2024 | 17,05 | 17,10 | 16,05 | 16,20 | -3,28% | - |
| 25.03.2024 | 17,05 | 17,15 | 16,20 | 16,75 | -0,30% | - |
| 22.03.2024 | 16,90 | 17,05 | 16,75 | 16,80 | 1,20% | 700,00 |
| 21.03.2024 | 16,85 | 16,95 | 15,95 | 16,60 | 0,61% | - |
| 20.03.2024 | 16,30 | 16,90 | 16,30 | 16,50 | -0,60% | - |
| 19.03.2024 | 16,85 | 16,90 | 16,40 | 16,60 | 3,43% | - |
| 18.03.2024 | 16,55 | 16,85 | 15,95 | 16,05 | -2,43% | - |
| 15.03.2024 | 16,70 | 16,85 | 16,30 | 16,45 | 0,92% | - |
| 14.03.2024 | 16,85 | 16,90 | 16,10 | 16,30 | -1,21% | - |
| 13.03.2024 | 16,95 | 17,40 | 16,50 | 16,50 | -0,90% | - |
| 12.03.2024 | 16,70 | 17,40 | 16,40 | 16,65 | 1,83% | - |
| 11.03.2024 | 16,60 | 16,65 | 16,30 | 16,35 | -0,30% | - |
| 08.03.2024 | 16,65 | 16,65 | 16,30 | 16,40 | 0,61% | - |
| 07.03.2024 | 16,55 | 16,65 | 15,95 | 16,30 | 0,00% | - |
| 06.03.2024 | 16,60 | 16,65 | 16,15 | 16,30 | 0,31% | - |
| 05.03.2024 | 16,60 | 16,65 | 16,25 | 16,25 | -0,31% | - |
| 04.03.2024 | 16,60 | 16,65 | 16,20 | 16,30 | 0,00% | - |
| 01.03.2024 | 16,55 | 16,65 | 15,80 | 16,30 | 0,00% | - |
| 29.02.2024 | 16,55 | 16,65 | 15,85 | 16,30 | 0,62% | - |
| 28.02.2024 | 16,55 | 16,65 | 16,10 | 16,20 | -0,61% | - |
| 27.02.2024 | 16,55 | 16,65 | 16,20 | 16,30 | 0,00% | - |
| 26.02.2024 | 16,60 | 16,65 | 16,20 | 16,30 | 0,00% | - |
| 23.02.2024 | 16,50 | 16,65 | 16,20 | 16,30 | -0,31% | - |
| 22.02.2024 | 16,65 | 16,65 | 16,20 | 16,35 | 0,31% | - |
| 21.02.2024 | 16,65 | 16,65 | 16,20 | 16,30 | 0,00% | - |
| 20.02.2024 | 16,60 | 16,65 | 16,20 | 16,30 | -2,10% | - |
| 19.02.2024 | 16,55 | 16,65 | 16,55 | 16,65 | 2,78% | - |
| 16.02.2024 | 16,65 | 16,70 | 16,20 | 16,20 | 0,00% | - |
| 15.02.2024 | 16,55 | 16,65 | 16,10 | 16,20 | 0,00% | - |
| 14.02.2024 | 16,45 | 16,55 | 16,10 | 16,20 | 1,25% | 100,00 |
| 13.02.2024 | 16,40 | 16,45 | 16,00 | 16,00 | -0,62% | - |
| 12.02.2024 | 16,25 | 16,35 | 15,95 | 16,10 | 1,26% | - |
| 09.02.2024 | 16,25 | 16,45 | 15,80 | 15,90 | 0,00% | 150,00 |
| 08.02.2024 | 16,15 | 16,25 | 15,80 | 15,90 | 0,63% | - |
| 07.02.2024 | 15,50 | 16,10 | 15,40 | 15,80 | 4,29% | - |
| 06.02.2024 | 16,95 | 17,15 | 14,80 | 15,15 | -5,90% | 600,00 |
| 05.02.2024 | 10,70 | 16,60 | 10,08 | 16,10 | 57,07% | 400,00 |
| 02.02.2024 | 10,75 | 11,25 | 10,20 | 10,25 | -3,30% | 208,00 |
| 01.02.2024 | 10,18 | 10,60 | 9,95 | 10,60 | 9,00% | - |
| 31.01.2024 | 10,33 | 10,43 | 9,60 | 9,73 | -3,47% | - |
| 30.01.2024 | 10,28 | 10,65 | 9,85 | 10,08 | -0,25% | - |
| 29.01.2024 | 9,93 | 10,75 | 9,70 | 10,10 | -4,27% | 3.000,00 |
| 26.01.2024 | 9,00 | 10,80 | 8,93 | 10,55 | 15,62% | 100,00 |
| 25.01.2024 | 8,68 | 9,55 | 8,63 | 9,13 | 3,40% | - |
| 24.01.2024 | 8,20 | 8,98 | 8,13 | 8,83 | 5,06% | - |
| 23.01.2024 | 8,10 | 8,55 | 8,10 | 8,40 | -0,30% | - |
| 22.01.2024 | 8,33 | 8,60 | 8,13 | 8,43 | 0,30% | - |
| 19.01.2024 | 9,15 | 9,55 | 7,98 | 8,40 | -10,88% | 150,00 |
| 18.01.2024 | 10,05 | 10,55 | 9,28 | 9,43 | -6,68% | - |
| 17.01.2024 | 9,70 | 10,55 | 9,08 | 10,10 | 2,02% | - |
| 16.01.2024 | 8,20 | 10,18 | 8,05 | 9,90 | 20,00% | 825,00 |
| 15.01.2024 | 7,75 | 8,55 | 7,53 | 8,25 | 5,10% | - |
| 12.01.2024 | 7,80 | 7,95 | 7,30 | 7,85 | -0,32% | - |
| 11.01.2024 | 8,68 | 8,75 | 7,63 | 7,88 | -7,35% | - |
| 10.01.2024 | 8,65 | 8,93 | 8,33 | 8,50 | -2,58% | 1.000,00 |
| 09.01.2024 | 8,90 | 9,18 | 8,40 | 8,73 | -5,42% | - |
| 08.01.2024 | 8,73 | 9,33 | 8,70 | 9,23 | 4,53% | 210,00 |
| 05.01.2024 | 8,53 | 8,98 | 8,33 | 8,83 | 2,62% | - |
| 04.01.2024 | 8,33 | 8,78 | 8,25 | 8,60 | 3,61% | - |
| 03.01.2024 | 8,80 | 9,03 | 8,30 | 8,30 | -5,68% | - |
| 02.01.2024 | 8,63 | 9,40 | 8,60 | 8,80 | 0,57% | - |
| 29.12.2023 | 8,75 | 8,88 | 8,60 | 8,75 | -1,96% | - |
| 28.12.2023 | 8,48 | 8,95 | 8,40 | 8,93 | 3,48% | - |
| 27.12.2023 | 8,18 | 8,75 | 7,98 | 8,63 | 3,92% | - |
| 22.12.2023 | 7,95 | 8,40 | 7,80 | 8,30 | 0,61% | - |
| 21.12.2023 | 8,33 | 8,33 | 7,75 | 8,25 | -3,51% | - |
| 20.12.2023 | 8,40 | 8,63 | 8,28 | 8,55 | -0,87% | - |
| 19.12.2023 | 8,70 | 8,75 | 8,23 | 8,63 | 0,88% | - |
| 18.12.2023 | 8,53 | 9,03 | 8,35 | 8,55 | -3,93% | - |
| 15.12.2023 | 8,53 | 9,00 | 8,15 | 8,90 | 2,01% | 1.000,00 |
| 14.12.2023 | 7,43 | 8,75 | 7,38 | 8,73 | -0,57% | - |
| 13.12.2023 | 8,60 | 8,98 | 8,13 | 8,78 | -0,57% | - |
| 12.12.2023 | 8,15 | 9,08 | 7,90 | 8,83 | 7,29% | 604,00 |
| 11.12.2023 | 6,50 | 8,58 | 6,50 | 8,23 | 25,57% | 300,00 |
| 08.12.2023 | 6,23 | 6,68 | 5,26 | 6,55 | 5,65% | - |