18,660$
-0,96%
Echtzeit-Aktienkurs MediWound Ltd
Bid:
Ask:
Aktienkurse zur MediWound Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,84 | 19,29 | 18,37 | 18,65 | -1,01% | 40.717,00 |
| 02.05.2024 | 19,70 | 19,78 | 18,53 | 18,84 | -1,98% | 55.329,00 |
| 01.05.2024 | 18,82 | 19,86 | 18,42 | 19,22 | 3,28% | 83.831,00 |
| 30.04.2024 | 19,20 | 19,20 | 18,30 | 18,61 | -3,17% | 54.672,00 |
| 29.04.2024 | 18,20 | 19,80 | 18,20 | 19,22 | 5,37% | 120.492,00 |
| 26.04.2024 | 17,83 | 18,50 | 17,65 | 18,24 | 3,28% | 73.119,00 |
| 25.04.2024 | 17,98 | 18,25 | 17,01 | 17,66 | 0,40% | 96.982,00 |
| 24.04.2024 | 16,26 | 17,73 | 16,26 | 17,59 | 7,19% | 47.604,00 |
| 23.04.2024 | 15,85 | 16,97 | 15,85 | 16,41 | 4,12% | 21.248,00 |
| 22.04.2024 | 16,00 | 16,20 | 15,25 | 15,76 | -0,06% | 28.667,00 |
| 19.04.2024 | 16,79 | 16,91 | 15,47 | 15,77 | -7,18% | 106.833,00 |
| 18.04.2024 | 17,44 | 17,94 | 16,87 | 16,99 | -2,33% | 41.193,00 |
| 17.04.2024 | 18,60 | 18,75 | 16,70 | 17,40 | -4,84% | 154.678,00 |
| 16.04.2024 | 15,97 | 18,66 | 15,87 | 18,28 | 14,25% | 223.355,00 |
| 15.04.2024 | 16,00 | 16,49 | 15,31 | 16,00 | 0,06% | 130.379,00 |
| 12.04.2024 | 15,65 | 16,00 | 15,52 | 15,99 | 0,22% | 70.283,00 |
| 11.04.2024 | 15,03 | 16,09 | 15,00 | 15,96 | 4,83% | 65.371,00 |
| 10.04.2024 | 15,88 | 15,88 | 15,00 | 15,22 | -4,34% | 80.881,00 |
| 09.04.2024 | 14,88 | 16,24 | 14,88 | 15,91 | 6,07% | 70.822,00 |
| 08.04.2024 | 15,00 | 15,32 | 14,55 | 15,00 | -0,73% | 53.100,00 |
| 05.04.2024 | 15,36 | 15,55 | 14,91 | 15,11 | -1,31% | 37.692,00 |
| 04.04.2024 | 15,23 | 15,62 | 15,11 | 15,31 | 2,55% | 40.725,00 |
| 03.04.2024 | 14,80 | 15,21 | 14,00 | 14,93 | 6,26% | 43.768,00 |
| 02.04.2024 | 13,95 | 14,15 | 13,57 | 14,05 | -0,50% | 152.377,00 |
| 01.04.2024 | 14,04 | 14,77 | 14,00 | 14,12 | -0,91% | 114.510,00 |
| 28.03.2024 | 15,00 | 15,35 | 14,21 | 14,25 | -5,63% | 175.262,00 |
| 27.03.2024 | 15,74 | 15,74 | 15,02 | 15,10 | -3,02% | 57.137,00 |
| 26.03.2024 | 15,80 | 16,05 | 15,07 | 15,57 | -1,64% | 219.752,00 |
| 25.03.2024 | 15,77 | 16,31 | 15,66 | 15,83 | -0,88% | 89.284,00 |
| 22.03.2024 | 16,00 | 16,89 | 15,34 | 15,97 | 0,13% | 242.771,00 |
| 21.03.2024 | 15,50 | 16,42 | 15,29 | 15,95 | 2,11% | 114.233,00 |
| 20.03.2024 | 15,77 | 15,97 | 14,92 | 15,62 | -0,70% | 75.933,00 |
| 19.03.2024 | 15,76 | 15,81 | 15,70 | 15,73 | 0,00% | 35.960,00 |
| 18.03.2024 | 16,00 | 16,12 | 15,63 | 15,73 | -1,69% | 33.184,00 |
| 15.03.2024 | 14,99 | 16,02 | 14,99 | 16,00 | 5,96% | 31.058,00 |
| 14.03.2024 | 15,31 | 16,00 | 14,94 | 15,10 | -0,85% | 36.585,00 |
| 13.03.2024 | 15,89 | 15,89 | 15,03 | 15,23 | -4,63% | 44.324,00 |
| 12.03.2024 | 16,25 | 16,25 | 15,15 | 15,97 | -1,48% | 120.900,00 |
| 11.03.2024 | 17,20 | 17,20 | 16,13 | 16,21 | -5,26% | 67.547,00 |
| 08.03.2024 | 16,98 | 17,25 | 16,24 | 17,11 | 1,12% | 91.724,00 |
| 07.03.2024 | 16,74 | 17,25 | 16,58 | 16,92 | 2,05% | 146.830,00 |
| 06.03.2024 | 15,40 | 16,58 | 15,29 | 16,58 | 7,80% | 259.264,00 |
| 05.03.2024 | 14,50 | 15,50 | 14,42 | 15,38 | 6,81% | 132.201,00 |
| 04.03.2024 | 14,11 | 14,50 | 13,29 | 14,40 | 1,41% | 189.777,00 |
| 01.03.2024 | 14,54 | 14,54 | 14,05 | 14,20 | -1,80% | 8.287,00 |
| 29.02.2024 | 14,55 | 14,55 | 14,38 | 14,46 | 0,63% | 9.365,00 |
| 28.02.2024 | 14,53 | 14,75 | 14,33 | 14,37 | -1,74% | 20.150,00 |
| 27.02.2024 | 14,24 | 14,74 | 14,24 | 14,63 | 4,46% | 32.422,00 |
| 26.02.2024 | 13,50 | 14,49 | 13,30 | 14,00 | 4,48% | 115.351,00 |
| 23.02.2024 | 13,36 | 13,45 | 13,32 | 13,40 | 0,60% | 17.421,00 |
| 22.02.2024 | 13,22 | 13,36 | 13,08 | 13,32 | 0,53% | 36.625,00 |
| 21.02.2024 | 13,02 | 13,25 | 12,95 | 13,25 | 0,99% | 28.701,00 |
| 20.02.2024 | 12,96 | 13,12 | 12,91 | 13,12 | 0,38% | 17.210,00 |
| 16.02.2024 | 13,12 | 13,12 | 12,95 | 13,07 | 0,01% | 6.264,00 |
| 15.02.2024 | 12,85 | 13,10 | 12,74 | 13,07 | 3,72% | 40.239,00 |
| 14.02.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,02% | 18.822,00 |
| 13.02.2024 | 12,15 | 12,99 | 12,15 | 12,73 | 2,62% | 46.045,00 |
| 12.02.2024 | 12,57 | 13,19 | 12,20 | 12,41 | 4,24% | 92.981,00 |
| 09.02.2024 | 12,05 | 12,17 | 11,90 | 11,90 | -1,98% | 24.178,00 |
| 08.02.2024 | 12,38 | 12,38 | 12,04 | 12,14 | -0,16% | 8.570,00 |
| 07.02.2024 | 11,43 | 12,79 | 11,17 | 12,16 | 7,33% | 52.411,00 |
| 06.02.2024 | 11,21 | 11,39 | 11,04 | 11,33 | 0,35% | 22.462,00 |
| 05.02.2024 | 12,18 | 12,37 | 11,10 | 11,29 | -8,36% | 79.717,00 |
| 02.02.2024 | 12,70 | 12,70 | 12,22 | 12,32 | -2,65% | 31.091,00 |
| 01.02.2024 | 12,71 | 12,96 | 12,60 | 12,66 | -0,51% | 20.440,00 |
| 31.01.2024 | 12,85 | 12,95 | 12,72 | 12,72 | -1,09% | 30.576,00 |
| 30.01.2024 | 12,85 | 13,00 | 12,85 | 12,86 | -1,08% | 12.511,00 |
| 29.01.2024 | 12,60 | 13,11 | 12,60 | 13,00 | 1,56% | 28.633,00 |
| 26.01.2024 | 12,82 | 12,93 | 12,70 | 12,80 | -0,85% | 17.405,00 |
| 25.01.2024 | 13,00 | 13,07 | 12,85 | 12,91 | -0,46% | 27.270,00 |
| 24.01.2024 | 13,04 | 13,14 | 12,76 | 12,97 | -0,61% | 57.686,00 |
| 23.01.2024 | 13,49 | 13,49 | 12,92 | 13,05 | -3,26% | 40.879,00 |
| 22.01.2024 | 13,03 | 13,55 | 13,03 | 13,49 | 3,77% | 82.716,00 |
| 19.01.2024 | 13,05 | 13,19 | 12,84 | 13,00 | -0,15% | 24.805,00 |
| 18.01.2024 | 12,96 | 13,05 | 12,64 | 13,02 | 0,54% | 25.795,00 |
| 17.01.2024 | 13,09 | 13,09 | 12,64 | 12,95 | 0,62% | 47.541,00 |
| 16.01.2024 | 12,90 | 13,00 | 12,61 | 12,87 | 1,74% | 59.622,00 |
| 12.01.2024 | 12,99 | 13,24 | 12,65 | 12,65 | -2,28% | 92.689,00 |
| 11.01.2024 | 12,60 | 12,95 | 12,58 | 12,95 | 3,73% | 46.917,00 |
| 10.01.2024 | 13,57 | 13,59 | 12,35 | 12,48 | 0,00% | 107.156,00 |
| 09.01.2024 | 12,00 | 12,89 | 12,00 | 12,48 | 5,58% | 102.958,00 |
| 08.01.2024 | 11,50 | 11,85 | 11,50 | 11,82 | 3,05% | 50.418,00 |
| 05.01.2024 | 11,60 | 11,60 | 10,95 | 11,47 | -1,88% | 18.525,00 |
| 04.01.2024 | 12,00 | 12,00 | 11,35 | 11,69 | -2,18% | 14.798,00 |
| 03.01.2024 | 11,25 | 11,97 | 11,25 | 11,95 | 6,22% | 41.961,00 |
| 02.01.2024 | 10,35 | 11,25 | 10,20 | 11,25 | 10,62% | 60.798,00 |
| 29.12.2023 | 10,42 | 10,42 | 10,14 | 10,17 | -0,97% | 19.235,00 |
| 28.12.2023 | 10,48 | 10,49 | 10,26 | 10,27 | -0,19% | 61.564,00 |
| 27.12.2023 | 10,35 | 10,35 | 10,20 | 10,29 | -0,19% | 14.165,00 |
| 26.12.2023 | 10,31 | 10,32 | 10,28 | 10,31 | 0,29% | 11.600,00 |
| 22.12.2023 | 10,06 | 10,43 | 10,06 | 10,28 | -0,81% | 12.212,00 |
| 21.12.2023 | 10,35 | 10,39 | 10,21 | 10,36 | 0,14% | 22.772,00 |
| 20.12.2023 | 10,50 | 10,50 | 10,26 | 10,35 | -2,65% | 7.859,00 |
| 19.12.2023 | 10,51 | 10,75 | 10,51 | 10,63 | 0,11% | 15.736,00 |
| 18.12.2023 | 10,62 | 10,69 | 10,50 | 10,62 | 0,85% | 4.106,00 |
| 15.12.2023 | 10,48 | 10,75 | 10,48 | 10,53 | -2,05% | 6.427,00 |
| 14.12.2023 | 10,39 | 10,75 | 10,39 | 10,75 | 3,46% | 7.534,00 |
| 13.12.2023 | 10,21 | 10,45 | 9,93 | 10,39 | 1,76% | 6.217,00 |
| 12.12.2023 | 10,35 | 10,41 | 9,91 | 10,21 | -1,16% | 7.826,00 |
| 11.12.2023 | 9,89 | 10,61 | 9,88 | 10,33 | 5,84% | 22.114,00 |