18,037$
0,43%
Echtzeit-Aktienkurs MorphoSys AG (ADRs)
Bid:
Ask:
Aktienkurse zur MorphoSys AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,01 | 18,10 | 17,97 | 18,03 | 0,41% | - |
| 22.04.2024 | 17,97 | 17,99 | 17,90 | 17,96 | -0,11% | 328.603,00 |
| 19.04.2024 | 18,02 | 18,04 | 17,90 | 17,98 | -0,06% | 181.246,00 |
| 18.04.2024 | 18,00 | 18,08 | 17,91 | 17,99 | -0,28% | 592.892,00 |
| 17.04.2024 | 17,98 | 18,05 | 17,93 | 18,04 | 0,50% | 404.586,00 |
| 16.04.2024 | 17,93 | 18,02 | 17,91 | 17,95 | -0,39% | 559.274,00 |
| 15.04.2024 | 18,04 | 18,09 | 17,95 | 18,02 | -0,22% | 642.393,00 |
| 12.04.2024 | 18,01 | 18,06 | 17,95 | 18,06 | -0,17% | 568.476,00 |
| 11.04.2024 | 18,12 | 18,12 | 18,02 | 18,09 | 0,39% | 92.953,00 |
| 10.04.2024 | 18,08 | 18,08 | 17,95 | 18,02 | -0,77% | 277.526,00 |
| 09.04.2024 | 18,16 | 18,20 | 18,09 | 18,16 | 0,09% | 284.703,00 |
| 08.04.2024 | 18,10 | 18,16 | 18,09 | 18,14 | 0,30% | 240.604,00 |
| 05.04.2024 | 18,09 | 18,13 | 18,06 | 18,09 | 0,00% | 283.643,00 |
| 04.04.2024 | 18,20 | 18,20 | 18,05 | 18,09 | 0,00% | 696.657,00 |
| 03.04.2024 | 18,08 | 18,17 | 17,87 | 18,09 | 0,17% | 627.840,00 |
| 02.04.2024 | 18,10 | 18,10 | 18,03 | 18,06 | -0,28% | 205.814,00 |
| 01.04.2024 | 18,10 | 18,14 | 18,08 | 18,11 | -0,17% | 128.848,00 |
| 28.03.2024 | 18,15 | 18,16 | 18,10 | 18,14 | 0,00% | 279.759,00 |
| 27.03.2024 | 18,16 | 18,18 | 18,11 | 18,14 | -0,22% | 285.022,00 |
| 26.03.2024 | 18,19 | 18,20 | 18,13 | 18,18 | 0,17% | 334.080,00 |
| 25.03.2024 | 18,18 | 18,22 | 18,15 | 18,15 | -0,17% | 285.105,00 |
| 22.03.2024 | 18,20 | 18,22 | 18,12 | 18,18 | 0,83% | 1.366.479,00 |
| 21.03.2024 | 18,07 | 18,10 | 18,01 | 18,03 | 0,00% | 205.009,00 |
| 20.03.2024 | 18,05 | 18,09 | 18,01 | 18,03 | -0,33% | 258.316,00 |
| 19.03.2024 | 17,99 | 18,12 | 17,93 | 18,09 | -0,06% | 371.277,00 |
| 18.03.2024 | 17,99 | 18,14 | 17,89 | 18,10 | 1,46% | 201.580,00 |
| 15.03.2024 | 17,88 | 18,02 | 17,70 | 17,84 | -0,56% | 392.509,00 |
| 14.03.2024 | 17,95 | 18,10 | 17,47 | 17,94 | -0,55% | 429.921,00 |
| 13.03.2024 | 18,21 | 18,25 | 18,04 | 18,04 | -0,72% | 395.529,00 |
| 12.03.2024 | 18,02 | 18,31 | 17,95 | 18,17 | 1,57% | 371.280,00 |
| 11.03.2024 | 17,93 | 17,94 | 17,83 | 17,89 | -0,11% | 325.172,00 |
| 08.03.2024 | 17,88 | 17,94 | 17,86 | 17,91 | 0,28% | 404.465,00 |
| 07.03.2024 | 17,76 | 17,89 | 17,76 | 17,86 | 0,34% | 315.585,00 |
| 06.03.2024 | 17,74 | 17,91 | 17,69 | 17,80 | 0,62% | 410.939,00 |
| 05.03.2024 | 17,69 | 17,74 | 17,65 | 17,69 | -0,17% | 236.111,00 |
| 04.03.2024 | 17,67 | 17,80 | 17,64 | 17,72 | 0,11% | 173.430,00 |
| 01.03.2024 | 17,60 | 17,71 | 17,53 | 17,70 | 0,57% | 358.965,00 |
| 29.02.2024 | 17,61 | 17,64 | 17,48 | 17,60 | 0,11% | 219.329,00 |
| 28.02.2024 | 17,59 | 17,65 | 17,47 | 17,58 | -0,51% | 299.969,00 |
| 27.02.2024 | 17,66 | 17,71 | 17,61 | 17,67 | -0,11% | 159.437,00 |
| 26.02.2024 | 17,67 | 17,72 | 17,53 | 17,69 | 0,40% | 364.722,00 |
| 23.02.2024 | 17,62 | 17,74 | 17,57 | 17,62 | -0,45% | 610.927,00 |
| 22.02.2024 | 17,64 | 17,72 | 17,54 | 17,70 | 0,28% | 501.428,00 |
| 21.02.2024 | 17,63 | 17,66 | 17,56 | 17,65 | 0,34% | 471.898,00 |
| 20.02.2024 | 17,67 | 17,77 | 17,55 | 17,59 | 0,63% | 1.141.587,00 |
| 16.02.2024 | 17,57 | 17,60 | 17,43 | 17,48 | -0,06% | 1.372.468,00 |
| 15.02.2024 | 17,52 | 17,69 | 17,31 | 17,49 | 0,34% | 2.570.909,00 |
| 14.02.2024 | 17,30 | 17,51 | 17,29 | 17,43 | 1,46% | 1.049.231,00 |
| 13.02.2024 | 17,26 | 17,30 | 17,15 | 17,18 | -0,87% | 943.093,00 |
| 12.02.2024 | 17,25 | 17,44 | 17,18 | 17,33 | 1,05% | 1.461.116,00 |
| 09.02.2024 | 17,20 | 17,29 | 17,07 | 17,15 | 0,06% | 3.043.986,00 |
| 08.02.2024 | 17,12 | 17,32 | 17,07 | 17,14 | 0,82% | 3.243.095,00 |
| 07.02.2024 | 17,05 | 17,16 | 16,84 | 17,00 | 4,29% | 10.501.618,00 |
| 06.02.2024 | 17,51 | 17,57 | 15,92 | 16,30 | -5,62% | 39.276.487,00 |
| 05.02.2024 | 11,18 | 17,87 | 11,06 | 17,27 | 56,01% | 24.888.966,00 |
| 02.02.2024 | 11,68 | 11,80 | 10,97 | 11,07 | -3,78% | 1.020.336,00 |
| 01.02.2024 | 10,83 | 11,58 | 10,83 | 11,51 | 9,36% | 1.061.779,00 |
| 31.01.2024 | 10,72 | 11,02 | 10,39 | 10,52 | -3,40% | 671.346,00 |
| 30.01.2024 | 11,20 | 11,39 | 10,82 | 10,89 | -0,27% | 1.310.144,00 |
| 29.01.2024 | 11,09 | 11,60 | 10,70 | 10,92 | -5,21% | 1.271.602,00 |
| 26.01.2024 | 10,15 | 11,72 | 10,02 | 11,52 | 16,72% | 4.442.657,00 |
| 25.01.2024 | 10,00 | 10,08 | 9,77 | 9,87 | 2,92% | 591.214,00 |
| 24.01.2024 | 9,63 | 9,80 | 9,42 | 9,59 | 5,15% | 693.394,00 |
| 23.01.2024 | 9,02 | 9,16 | 8,88 | 9,12 | -0,38% | 334.447,00 |
| 22.01.2024 | 9,18 | 9,36 | 8,90 | 9,16 | -0,16% | 730.852,00 |
| 19.01.2024 | 9,63 | 9,88 | 8,91 | 9,17 | -10,45% | 1.407.696,00 |
| 18.01.2024 | 10,96 | 11,03 | 10,08 | 10,24 | -6,78% | 1.508.026,00 |
| 17.01.2024 | 10,73 | 11,46 | 10,69 | 10,99 | 2,00% | 2.061.804,00 |
| 16.01.2024 | 9,65 | 11,06 | 9,51 | 10,77 | 25,23% | 4.643.608,00 |
| 12.01.2024 | 8,39 | 8,71 | 8,28 | 8,60 | -0,41% | 422.515,00 |
| 11.01.2024 | 9,18 | 9,20 | 8,35 | 8,64 | -7,45% | 3.481.986,00 |
| 10.01.2024 | 9,63 | 9,79 | 9,31 | 9,33 | -2,20% | 785.964,00 |
| 09.01.2024 | 9,66 | 9,73 | 9,17 | 9,54 | -5,40% | 1.313.923,00 |
| 08.01.2024 | 10,00 | 10,20 | 9,93 | 10,09 | 4,51% | 518.369,00 |
| 05.01.2024 | 9,48 | 9,81 | 9,41 | 9,65 | 2,33% | 390.394,00 |
| 04.01.2024 | 9,17 | 9,60 | 9,07 | 9,43 | 3,74% | 406.508,00 |
| 03.01.2024 | 9,50 | 9,51 | 9,07 | 9,09 | -5,71% | 404.039,00 |
| 02.01.2024 | 9,88 | 9,97 | 9,58 | 9,64 | -2,63% | 519.527,00 |
| 29.12.2023 | 9,78 | 10,51 | 9,47 | 9,90 | 0,51% | 714.264,00 |
| 28.12.2023 | 9,57 | 9,91 | 9,53 | 9,85 | 2,93% | 850.464,00 |
| 27.12.2023 | 9,34 | 9,73 | 9,30 | 9,57 | 2,90% | 441.679,00 |
| 26.12.2023 | 9,25 | 9,53 | 9,25 | 9,30 | 1,75% | 349.593,00 |
| 22.12.2023 | 9,09 | 9,27 | 9,04 | 9,14 | 0,99% | 836.863,00 |
| 21.12.2023 | 8,76 | 9,13 | 8,53 | 9,05 | -3,21% | 1.086.619,00 |
| 20.12.2023 | 9,27 | 9,45 | 9,06 | 9,35 | -1,16% | 1.042.329,00 |
| 19.12.2023 | 9,40 | 9,59 | 9,05 | 9,46 | -1,97% | 1.325.234,00 |
| 18.12.2023 | 9,57 | 9,85 | 9,43 | 9,65 | -0,72% | 1.048.164,00 |
| 15.12.2023 | 9,37 | 9,81 | 8,90 | 9,72 | 1,36% | 2.925.055,00 |
| 14.12.2023 | 9,16 | 9,62 | 9,07 | 9,59 | 0,74% | 2.066.371,00 |
| 13.12.2023 | 9,41 | 9,66 | 9,19 | 9,52 | -0,10% | 552.502,00 |
| 12.12.2023 | 9,21 | 9,81 | 9,20 | 9,53 | 7,56% | 2.652.037,00 |
| 11.12.2023 | 7,70 | 9,24 | 7,61 | 8,86 | 25,67% | 4.541.506,00 |
| 08.12.2023 | 6,63 | 7,20 | 6,60 | 7,05 | 2,92% | 1.327.915,00 |
| 07.12.2023 | 6,85 | 6,88 | 6,48 | 6,85 | -4,86% | 1.513.722,00 |
| 06.12.2023 | 7,32 | 7,34 | 6,95 | 7,20 | -4,89% | 1.324.464,00 |
| 05.12.2023 | 7,19 | 7,62 | 7,16 | 7,57 | 4,99% | 1.309.877,00 |
| 04.12.2023 | 6,52 | 7,28 | 6,48 | 7,21 | 2,85% | 1.242.209,00 |
| 01.12.2023 | 6,37 | 7,04 | 6,25 | 7,01 | 2,49% | 2.438.647,00 |
| 30.11.2023 | 6,25 | 6,85 | 6,21 | 6,84 | 14,96% | 3.401.284,00 |
| 29.11.2023 | 5,51 | 5,95 | 5,39 | 5,95 | 7,21% | 2.451.010,00 |