Echtzeit-Aktienkurs AETHLON MEDIC.NEW DL-,001
Bid:
Ask:
Aktienkurse zur AETHLON MEDIC.NEW DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 2,27 | 2,33 | 2,17 | 2,20 | -2,65% | 64.801,00 |
| 09.12.2021 | 2,40 | 2,44 | 2,25 | 2,26 | -5,04% | 117.415,00 |
| 08.12.2021 | 2,29 | 2,46 | 2,20 | 2,38 | 3,93% | 107.191,00 |
| 07.12.2021 | 2,18 | 2,35 | 2,13 | 2,29 | 10,10% | 349.466,00 |
| 06.12.2021 | 2,11 | 2,16 | 1,97 | 2,08 | -1,89% | 317.484,00 |
| 03.12.2021 | 2,32 | 2,32 | 2,08 | 2,12 | -10,17% | 416.639,00 |
| 02.12.2021 | 2,26 | 2,40 | 2,26 | 2,36 | 3,06% | 168.971,00 |
| 01.12.2021 | 2,48 | 2,53 | 2,28 | 2,29 | -5,76% | 215.690,00 |
| 30.11.2021 | 2,58 | 2,65 | 2,39 | 2,43 | -5,45% | 182.300,00 |
| 29.11.2021 | 2,62 | 2,73 | 2,54 | 2,57 | -2,28% | 138.052,00 |
| 26.11.2021 | 2,61 | 2,66 | 2,53 | 2,63 | -2,23% | 127.087,00 |
| 24.11.2021 | 2,54 | 2,72 | 2,50 | 2,69 | 7,60% | 133.361,00 |
| 23.11.2021 | 2,50 | 2,58 | 2,46 | 2,50 | -1,57% | 100.845,00 |
| 22.11.2021 | 2,61 | 2,64 | 2,47 | 2,54 | -3,79% | 270.713,00 |
| 19.11.2021 | 2,77 | 2,89 | 2,57 | 2,64 | -3,30% | 465.284,00 |
| 18.11.2021 | 2,87 | 2,88 | 2,70 | 2,73 | -5,21% | 245.160,00 |
| 17.11.2021 | 2,95 | 3,00 | 2,86 | 2,88 | -3,03% | 323.259,00 |
| 16.11.2021 | 3,02 | 3,03 | 2,95 | 2,97 | -1,98% | 164.472,00 |
| 15.11.2021 | 3,14 | 3,15 | 2,97 | 3,03 | -1,30% | 147.014,00 |
| 12.11.2021 | 2,97 | 3,22 | 2,90 | 3,07 | 3,72% | 507.694,00 |
| 11.11.2021 | 2,95 | 2,97 | 2,82 | 2,96 | 2,42% | 244.784,00 |
| 10.11.2021 | 3,24 | 3,24 | 2,87 | 2,89 | -5,25% | 449.664,00 |
| 09.11.2021 | 3,20 | 3,29 | 2,99 | 3,05 | -2,24% | 662.753,00 |
| 08.11.2021 | 3,27 | 3,30 | 3,02 | 3,12 | -5,17% | 670.377,00 |
| 05.11.2021 | 3,33 | 3,38 | 3,22 | 3,29 | -0,60% | 190.453,00 |
| 04.11.2021 | 3,44 | 3,50 | 3,22 | 3,31 | -2,93% | 561.463,00 |
| 03.11.2021 | 3,48 | 3,68 | 3,39 | 3,41 | -1,16% | 373.018,00 |
| 02.11.2021 | 3,45 | 3,49 | 3,37 | 3,45 | -2,27% | 178.377,00 |
| 01.11.2021 | 3,60 | 3,60 | 3,46 | 3,53 | -1,67% | 127.404,00 |
| 29.10.2021 | 3,35 | 3,63 | 3,30 | 3,59 | 6,53% | 366.480,00 |
| 28.10.2021 | 3,36 | 3,43 | 3,36 | 3,37 | 0,00% | 123.322,00 |
| 27.10.2021 | 3,41 | 3,43 | 3,36 | 3,37 | -2,03% | 94.273,00 |
| 26.10.2021 | 3,40 | 3,45 | 3,37 | 3,44 | -0,58% | 149.168,00 |
| 25.10.2021 | 3,32 | 3,48 | 3,31 | 3,46 | 0,87% | 193.108,00 |
| 22.10.2021 | 3,50 | 3,50 | 3,36 | 3,43 | -4,19% | 350.173,00 |
| 21.10.2021 | 3,65 | 3,97 | 3,55 | 3,58 | -2,45% | 551.678,00 |
| 20.10.2021 | 3,55 | 3,82 | 3,54 | 3,67 | 4,26% | 354.851,00 |
| 19.10.2021 | 3,37 | 3,54 | 3,37 | 3,52 | 3,83% | 221.485,00 |
| 18.10.2021 | 3,43 | 3,53 | 3,35 | 3,39 | -1,17% | 299.721,00 |
| 15.10.2021 | 3,56 | 3,61 | 3,41 | 3,43 | -3,65% | 264.456,00 |
| 14.10.2021 | 3,62 | 3,62 | 3,48 | 3,56 | -1,66% | 166.516,00 |
| 13.10.2021 | 3,49 | 3,67 | 3,42 | 3,62 | 3,13% | 597.598,00 |
| 12.10.2021 | 3,37 | 3,56 | 3,30 | 3,51 | 3,24% | 656.352,00 |
| 11.10.2021 | 3,60 | 3,65 | 3,40 | 3,40 | -5,82% | 303.351,00 |
| 08.10.2021 | 3,70 | 3,80 | 3,58 | 3,61 | -3,48% | 218.247,00 |
| 07.10.2021 | 3,57 | 3,80 | 3,56 | 3,74 | 6,25% | 305.959,00 |
| 06.10.2021 | 3,42 | 3,56 | 3,35 | 3,52 | 2,92% | 273.169,00 |
| 05.10.2021 | 3,48 | 3,58 | 3,41 | 3,42 | -0,87% | 306.830,00 |
| 04.10.2021 | 3,73 | 3,74 | 3,35 | 3,45 | -8,00% | 902.029,00 |
| 01.10.2021 | 3,80 | 3,94 | 3,63 | 3,75 | -2,85% | 341.057,00 |
| 30.09.2021 | 3,84 | 4,25 | 3,69 | 3,86 | -0,26% | 1.305.530,00 |
| 29.09.2021 | 4,22 | 4,22 | 3,82 | 3,87 | -8,51% | 664.856,00 |
| 28.09.2021 | 4,09 | 4,58 | 4,05 | 4,23 | 1,68% | 946.324,00 |
| 27.09.2021 | 4,12 | 4,32 | 4,04 | 4,16 | -0,95% | 538.365,00 |
| 24.09.2021 | 4,17 | 4,33 | 4,06 | 4,20 | -3,89% | 633.861,00 |
| 23.09.2021 | 4,30 | 4,45 | 4,03 | 4,37 | -13,64% | 4.067.981,00 |
| 22.09.2021 | 4,88 | 5,99 | 4,68 | 5,06 | 33,16% | 96.403.838,00 |
| 21.09.2021 | 3,27 | 3,95 | 3,27 | 3,80 | 16,21% | 1.692.185,00 |
| 20.09.2021 | 3,35 | 3,44 | 3,26 | 3,27 | -5,22% | 170.020,00 |
| 17.09.2021 | 3,47 | 3,58 | 3,43 | 3,45 | -1,43% | 147.601,00 |
| 16.09.2021 | 3,36 | 3,53 | 3,32 | 3,50 | 4,48% | 119.645,00 |
| 15.09.2021 | 3,40 | 3,42 | 3,26 | 3,35 | -2,62% | 201.859,00 |
| 14.09.2021 | 3,48 | 3,58 | 3,34 | 3,44 | -0,58% | 168.596,00 |
| 13.09.2021 | 3,58 | 3,67 | 3,46 | 3,46 | -4,16% | 174.432,00 |
| 10.09.2021 | 3,65 | 3,74 | 3,55 | 3,61 | -0,28% | 131.493,00 |
| 09.09.2021 | 3,55 | 3,64 | 3,51 | 3,62 | 1,40% | 175.088,00 |
| 08.09.2021 | 3,65 | 3,66 | 3,52 | 3,57 | -3,51% | 145.264,00 |
| 07.09.2021 | 3,72 | 3,78 | 3,62 | 3,70 | 0,27% | 124.345,00 |
| 03.09.2021 | 3,69 | 3,72 | 3,59 | 3,69 | -1,07% | 141.129,00 |
| 02.09.2021 | 3,66 | 3,83 | 3,66 | 3,73 | 0,54% | 190.869,00 |
| 01.09.2021 | 3,75 | 3,77 | 3,64 | 3,71 | -0,27% | 143.673,00 |
| 31.08.2021 | 3,71 | 3,80 | 3,63 | 3,72 | 2,48% | 213.872,00 |
| 30.08.2021 | 3,95 | 3,97 | 3,60 | 3,63 | -8,79% | 452.765,00 |
| 27.08.2021 | 3,64 | 4,29 | 3,63 | 3,98 | 9,94% | 804.612,00 |
| 26.08.2021 | 3,64 | 3,81 | 3,55 | 3,62 | 0,56% | 251.006,00 |
| 25.08.2021 | 3,46 | 3,63 | 3,40 | 3,60 | 4,65% | 361.394,00 |
| 24.08.2021 | 3,46 | 3,57 | 3,40 | 3,44 | 1,47% | 483.504,00 |
| 23.08.2021 | 3,43 | 3,62 | 3,37 | 3,39 | -1,17% | 435.343,00 |
| 20.08.2021 | 3,44 | 3,65 | 3,41 | 3,43 | 0,88% | 397.802,00 |
| 19.08.2021 | 3,53 | 3,64 | 3,40 | 3,40 | -6,59% | 304.656,00 |
| 18.08.2021 | 3,56 | 3,80 | 3,45 | 3,64 | 2,25% | 300.799,00 |
| 17.08.2021 | 3,55 | 3,68 | 3,38 | 3,56 | 0,85% | 631.190,00 |
| 16.08.2021 | 3,75 | 3,89 | 3,50 | 3,53 | -8,07% | 512.836,00 |
| 13.08.2021 | 4,02 | 4,06 | 3,76 | 3,84 | 0,52% | 561.129,00 |
| 12.08.2021 | 4,37 | 4,50 | 3,79 | 3,82 | -10,96% | 1.286.776,00 |
| 11.08.2021 | 4,81 | 4,92 | 4,29 | 4,29 | -10,81% | 570.214,00 |
| 10.08.2021 | 5,00 | 5,20 | 4,78 | 4,81 | -8,56% | 723.132,00 |
| 09.08.2021 | 5,33 | 5,48 | 5,18 | 5,26 | 0,96% | 293.527,00 |
| 06.08.2021 | 5,26 | 5,30 | 4,98 | 5,21 | -1,70% | 259.623,00 |
| 05.08.2021 | 5,46 | 5,50 | 5,21 | 5,30 | -4,33% | 285.538,00 |
| 04.08.2021 | 4,80 | 5,97 | 4,65 | 5,54 | 14,70% | 1.741.048,00 |
| 03.08.2021 | 5,02 | 5,18 | 4,81 | 4,83 | -4,73% | 321.019,00 |
| 02.08.2021 | 5,23 | 5,25 | 4,91 | 5,07 | 3,47% | 224.559,00 |
| 30.07.2021 | 4,87 | 5,10 | 4,82 | 4,90 | 0,62% | 310.331,00 |
| 29.07.2021 | 5,17 | 5,24 | 4,87 | 4,87 | -7,41% | 410.737,00 |
| 28.07.2021 | 4,78 | 5,39 | 4,68 | 5,26 | 8,90% | 571.100,00 |
| 27.07.2021 | 5,01 | 5,22 | 4,64 | 4,83 | -4,73% | 1.010.219,00 |
| 26.07.2021 | 5,40 | 5,50 | 5,02 | 5,07 | -8,15% | 486.614,00 |
| 23.07.2021 | 5,83 | 6,19 | 5,29 | 5,52 | -5,80% | 1.292.282,00 |
| 22.07.2021 | 5,51 | 6,22 | 4,68 | 5,86 | 4,64% | 2.967.962,00 |