Echtzeit-Aktienkurs Akers Biosciences
Bid:
Ask:
Aktienkurse zur Akers Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 2,65 | 3,04 | 2,40 | 2,47 | -9,52% | 1.583.597,00 |
| 15.04.2021 | 2,73 | 2,87 | 2,60 | 2,73 | 2,25% | 247.818,00 |
| 14.04.2021 | 2,99 | 3,00 | 2,63 | 2,67 | -9,80% | 355.690,00 |
| 13.04.2021 | 3,49 | 3,49 | 2,76 | 2,96 | -15,19% | 889.464,00 |
| 12.04.2021 | 3,27 | 3,60 | 3,22 | 3,49 | 8,72% | 382.123,00 |
| 09.04.2021 | 3,36 | 3,36 | 3,20 | 3,21 | -3,31% | 52.080,00 |
| 08.04.2021 | 3,42 | 3,42 | 3,29 | 3,32 | -0,90% | 63.740,00 |
| 07.04.2021 | 3,28 | 3,42 | 3,21 | 3,35 | 3,40% | 273.434,00 |
| 06.04.2021 | 3,28 | 3,44 | 3,20 | 3,24 | -2,70% | 160.538,00 |
| 05.04.2021 | 3,40 | 3,55 | 3,23 | 3,33 | -1,19% | 172.209,00 |
| 01.04.2021 | 3,21 | 3,42 | 3,11 | 3,37 | 4,66% | 167.502,00 |
| 31.03.2021 | 3,06 | 3,27 | 3,02 | 3,22 | 5,23% | 99.532,00 |
| 30.03.2021 | 3,07 | 3,26 | 3,03 | 3,06 | -0,33% | 109.076,00 |
| 29.03.2021 | 3,33 | 3,33 | 3,02 | 3,07 | -8,08% | 94.108,00 |
| 26.03.2021 | 3,29 | 3,45 | 3,14 | 3,34 | -0,30% | 165.950,00 |
| 25.03.2021 | 3,04 | 3,35 | 2,88 | 3,35 | 10,93% | 259.196,00 |
| 24.03.2021 | 3,55 | 3,55 | 3,02 | 3,02 | -12,97% | 284.864,00 |
| 23.03.2021 | 3,46 | 3,63 | 3,41 | 3,47 | -1,42% | 209.679,00 |
| 22.03.2021 | 3,78 | 3,84 | 3,47 | 3,52 | 2,33% | 548.982,00 |
| 19.03.2021 | 3,54 | 4,09 | 3,44 | 3,44 | -2,27% | 803.460,00 |
| 18.03.2021 | 3,68 | 3,79 | 3,52 | 3,52 | -4,35% | 151.325,00 |
| 17.03.2021 | 3,56 | 3,80 | 3,56 | 3,68 | 0,27% | 269.784,00 |
| 16.03.2021 | 3,55 | 3,70 | 3,44 | 3,67 | 4,56% | 261.121,00 |
| 15.03.2021 | 3,56 | 3,81 | 3,46 | 3,51 | 0,00% | 323.585,00 |
| 12.03.2021 | 3,29 | 3,57 | 3,18 | 3,51 | 6,36% | 356.899,00 |
| 11.03.2021 | 3,42 | 3,49 | 3,23 | 3,30 | -2,94% | 414.673,00 |
| 10.03.2021 | 3,19 | 3,43 | 3,15 | 3,40 | 8,28% | 399.340,00 |
| 09.03.2021 | 2,77 | 3,17 | 2,73 | 3,14 | 18,49% | 375.549,00 |
| 08.03.2021 | 2,72 | 2,86 | 2,65 | 2,65 | -3,64% | 180.342,00 |
| 05.03.2021 | 2,65 | 2,84 | 2,47 | 2,75 | 4,17% | 536.366,00 |
| 04.03.2021 | 2,92 | 2,99 | 2,50 | 2,64 | -9,28% | 517.091,00 |
| 03.03.2021 | 3,06 | 3,10 | 2,90 | 2,91 | -3,32% | 368.640,00 |
| 02.03.2021 | 3,32 | 3,40 | 3,00 | 3,01 | -11,21% | 532.885,00 |
| 01.03.2021 | 3,33 | 3,44 | 3,33 | 3,39 | 1,80% | 132.505,00 |
| 26.02.2021 | 3,42 | 3,50 | 3,23 | 3,33 | -2,35% | 433.917,00 |
| 25.02.2021 | 3,67 | 3,68 | 3,33 | 3,41 | -3,40% | 325.149,00 |
| 24.02.2021 | 3,30 | 3,56 | 3,25 | 3,53 | 15,36% | 377.830,00 |
| 23.02.2021 | 3,32 | 3,37 | 2,73 | 3,06 | -11,56% | 708.472,00 |
| 22.02.2021 | 3,46 | 3,58 | 3,30 | 3,46 | -2,81% | 389.124,00 |
| 19.02.2021 | 3,90 | 3,92 | 3,48 | 3,56 | -9,41% | 681.033,00 |
| 18.02.2021 | 3,89 | 4,08 | 3,71 | 3,93 | -2,24% | 1.329.588,00 |
| 17.02.2021 | 4,06 | 4,38 | 3,70 | 4,02 | -16,60% | 2.341.507,00 |
| 16.02.2021 | 4,19 | 5,24 | 4,00 | 4,82 | 28,53% | 11.061.580,00 |
| 12.02.2021 | 3,61 | 3,85 | 3,54 | 3,75 | 1,63% | 789.355,00 |
| 11.02.2021 | 4,50 | 4,77 | 3,40 | 3,69 | -8,89% | 4.858.818,00 |
| 10.02.2021 | 3,45 | 4,48 | 3,44 | 4,05 | 17,39% | 5.853.223,00 |
| 09.02.2021 | 3,25 | 3,60 | 3,25 | 3,45 | 4,86% | 1.411.415,00 |
| 08.02.2021 | 3,21 | 3,34 | 3,11 | 3,29 | 6,13% | 1.046.756,00 |
| 05.02.2021 | 2,92 | 3,14 | 2,84 | 3,10 | 7,27% | 493.429,00 |
| 04.02.2021 | 2,73 | 2,97 | 2,73 | 2,89 | 7,04% | 399.214,00 |
| 03.02.2021 | 2,73 | 2,75 | 2,62 | 2,70 | 0,37% | 214.508,00 |
| 02.02.2021 | 2,63 | 2,70 | 2,63 | 2,69 | 2,28% | 101.051,00 |
| 01.02.2021 | 2,66 | 2,74 | 2,58 | 2,63 | -0,38% | 151.476,00 |
| 29.01.2021 | 2,79 | 2,89 | 2,64 | 2,64 | -5,38% | 193.411,00 |
| 28.01.2021 | 2,85 | 2,89 | 2,63 | 2,79 | 0,36% | 231.758,00 |
| 27.01.2021 | 3,08 | 3,08 | 2,76 | 2,78 | -9,15% | 650.630,00 |
| 26.01.2021 | 2,90 | 3,20 | 2,84 | 3,06 | 8,13% | 1.812.055,00 |
| 25.01.2021 | 2,90 | 2,98 | 2,65 | 2,83 | -0,70% | 405.274,00 |
| 22.01.2021 | 2,65 | 2,87 | 2,61 | 2,85 | 5,95% | 436.188,00 |
| 21.01.2021 | 2,81 | 2,81 | 2,67 | 2,69 | -2,89% | 222.868,00 |
| 20.01.2021 | 2,50 | 2,85 | 2,50 | 2,77 | 9,92% | 1.178.350,00 |
| 19.01.2021 | 2,62 | 2,67 | 2,51 | 2,52 | -4,91% | 401.704,00 |
| 15.01.2021 | 2,61 | 2,69 | 2,49 | 2,65 | -1,49% | 513.258,00 |
| 14.01.2021 | 2,65 | 2,70 | 2,56 | 2,69 | 1,51% | 368.258,00 |
| 13.01.2021 | 2,47 | 2,65 | 2,47 | 2,65 | 8,61% | 657.730,00 |
| 12.01.2021 | 2,35 | 2,50 | 2,29 | 2,44 | 5,17% | 634.263,00 |
| 11.01.2021 | 2,32 | 2,51 | 2,28 | 2,32 | 0,65% | 819.840,00 |
| 08.01.2021 | 2,30 | 2,38 | 2,24 | 2,31 | 1,54% | 415.124,00 |
| 07.01.2021 | 2,17 | 2,34 | 2,17 | 2,27 | 5,58% | 623.922,00 |
| 06.01.2021 | 2,22 | 2,26 | 2,15 | 2,15 | -3,15% | 280.575,00 |
| 05.01.2021 | 2,09 | 2,25 | 2,09 | 2,22 | 5,71% | 672.988,00 |
| 04.01.2021 | 2,04 | 2,10 | 2,00 | 2,10 | 5,53% | 205.877,00 |
| 31.12.2020 | 2,02 | 2,10 | 1,99 | 1,99 | -2,45% | 417.956,00 |
| 30.12.2020 | 1,95 | 2,09 | 1,94 | 2,04 | 4,62% | 395.335,00 |
| 29.12.2020 | 2,10 | 2,10 | 1,94 | 1,95 | -7,58% | 377.728,00 |
| 28.12.2020 | 2,11 | 2,16 | 2,08 | 2,11 | 1,44% | 262.922,00 |
| 24.12.2020 | 2,20 | 2,20 | 2,06 | 2,08 | -2,80% | 216.163,00 |
| 23.12.2020 | 2,10 | 2,24 | 2,10 | 2,14 | 3,38% | 805.674,00 |
| 22.12.2020 | 2,08 | 2,13 | 2,05 | 2,07 | 0,49% | 312.592,00 |
| 21.12.2020 | 1,99 | 2,08 | 1,97 | 2,06 | 1,98% | 291.538,00 |
| 18.12.2020 | 2,00 | 2,05 | 1,98 | 2,02 | 2,02% | 415.719,00 |
| 17.12.2020 | 2,00 | 2,02 | 1,96 | 1,98 | -0,50% | 223.927,00 |
| 16.12.2020 | 1,97 | 2,02 | 1,95 | 1,99 | 1,53% | 141.231,00 |
| 15.12.2020 | 1,98 | 2,01 | 1,94 | 1,96 | -0,51% | 177.208,00 |
| 14.12.2020 | 2,02 | 2,04 | 1,97 | 1,97 | -1,99% | 184.580,00 |
| 11.12.2020 | 2,00 | 2,09 | 1,97 | 2,01 | 0,00% | 417.784,00 |
| 10.12.2020 | 2,00 | 2,03 | 1,97 | 2,01 | 1,52% | 490.555,00 |
| 09.12.2020 | 2,06 | 2,06 | 1,97 | 1,98 | -2,46% | 402.792,00 |
| 08.12.2020 | 2,03 | 2,08 | 2,00 | 2,03 | 0,50% | 279.629,00 |
| 07.12.2020 | 2,05 | 2,05 | 1,97 | 2,02 | -0,98% | 394.713,00 |
| 04.12.2020 | 2,04 | 2,05 | 1,97 | 2,04 | 0,99% | 421.530,00 |
| 03.12.2020 | 1,99 | 2,12 | 1,96 | 2,02 | -0,98% | 887.030,00 |
| 02.12.2020 | 2,06 | 2,54 | 1,98 | 2,04 | 2,00% | 9.340.494,00 |
| 01.12.2020 | 2,05 | 2,06 | 1,98 | 2,00 | -1,96% | 363.522,00 |
| 30.11.2020 | 1,94 | 2,07 | 1,87 | 2,04 | 6,81% | 737.090,00 |
| 27.11.2020 | 1,84 | 1,94 | 1,83 | 1,91 | 4,37% | 297.643,00 |
| 25.11.2020 | 1,88 | 1,89 | 1,82 | 1,83 | -2,66% | 271.977,00 |
| 24.11.2020 | 2,04 | 2,04 | 1,85 | 1,88 | -6,00% | 522.329,00 |
| 23.11.2020 | 1,89 | 2,04 | 1,82 | 2,00 | 6,95% | 711.894,00 |
| 20.11.2020 | 1,85 | 1,94 | 1,78 | 1,87 | 2,75% | 929.888,00 |