Echtzeit-Aktienkurs Applied DNA Sciences
Bid:
Ask:
Aktienkurse zur Applied DNA Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 5,13 | 5,26 | 4,75 | 4,90 | -3,54% | 1.058.754,00 |
| 09.12.2021 | 5,33 | 5,33 | 5,00 | 5,08 | -4,15% | 3.903.005,00 |
| 08.12.2021 | 5,17 | 5,38 | 5,12 | 5,30 | 2,51% | 179.020,00 |
| 07.12.2021 | 5,17 | 5,25 | 5,08 | 5,17 | 1,97% | 131.313,00 |
| 06.12.2021 | 5,15 | 5,24 | 4,95 | 5,07 | -3,06% | 180.766,00 |
| 03.12.2021 | 5,35 | 5,35 | 5,03 | 5,23 | -3,15% | 270.322,00 |
| 02.12.2021 | 5,39 | 5,52 | 5,02 | 5,40 | -0,74% | 319.892,00 |
| 01.12.2021 | 5,72 | 5,72 | 4,97 | 5,44 | -5,88% | 858.705,00 |
| 30.11.2021 | 6,00 | 6,05 | 5,55 | 5,78 | -4,62% | 1.126.773,00 |
| 29.11.2021 | 6,33 | 6,38 | 5,50 | 6,06 | 14,34% | 10.233.555,00 |
| 26.11.2021 | 5,00 | 5,30 | 4,88 | 5,30 | 8,83% | 335.556,00 |
| 24.11.2021 | 4,81 | 4,90 | 4,70 | 4,87 | 0,00% | 74.119,00 |
| 23.11.2021 | 4,88 | 4,89 | 4,75 | 4,87 | 1,88% | 95.929,00 |
| 22.11.2021 | 4,99 | 5,00 | 4,73 | 4,78 | -4,21% | 154.712,00 |
| 19.11.2021 | 5,01 | 5,12 | 4,96 | 4,99 | 0,20% | 80.073,00 |
| 18.11.2021 | 5,11 | 5,19 | 4,90 | 4,98 | -2,54% | 178.418,00 |
| 17.11.2021 | 5,20 | 5,22 | 5,05 | 5,11 | -1,73% | 110.512,00 |
| 16.11.2021 | 5,27 | 5,27 | 5,10 | 5,20 | -1,70% | 107.906,00 |
| 15.11.2021 | 5,15 | 5,57 | 5,13 | 5,29 | 2,12% | 526.212,00 |
| 12.11.2021 | 5,16 | 5,27 | 5,10 | 5,18 | 0,58% | 73.679,00 |
| 11.11.2021 | 5,10 | 5,24 | 5,09 | 5,15 | 0,98% | 80.798,00 |
| 10.11.2021 | 5,36 | 5,37 | 5,08 | 5,10 | -5,38% | 239.027,00 |
| 09.11.2021 | 5,36 | 5,47 | 5,28 | 5,39 | -0,92% | 176.679,00 |
| 08.11.2021 | 5,53 | 5,59 | 5,29 | 5,44 | -5,39% | 490.984,00 |
| 05.11.2021 | 6,45 | 6,83 | 5,43 | 5,75 | 0,52% | 17.667.446,00 |
| 04.11.2021 | 5,47 | 5,81 | 5,45 | 5,72 | 4,57% | 82.936,00 |
| 03.11.2021 | 5,59 | 5,60 | 5,45 | 5,47 | -2,32% | 39.940,00 |
| 02.11.2021 | 5,60 | 5,65 | 5,50 | 5,60 | 0,36% | 35.228,00 |
| 01.11.2021 | 5,40 | 5,70 | 5,40 | 5,58 | 3,72% | 74.939,00 |
| 29.10.2021 | 5,54 | 5,59 | 5,35 | 5,38 | -2,18% | 85.291,00 |
| 28.10.2021 | 5,52 | 5,60 | 5,50 | 5,50 | -0,90% | 44.502,00 |
| 27.10.2021 | 5,61 | 5,62 | 5,51 | 5,55 | 0,00% | 41.095,00 |
| 26.10.2021 | 5,75 | 5,75 | 5,50 | 5,55 | -2,80% | 44.302,00 |
| 25.10.2021 | 5,55 | 5,79 | 5,50 | 5,71 | 2,51% | 139.264,00 |
| 22.10.2021 | 5,70 | 5,72 | 5,51 | 5,57 | -2,79% | 72.818,00 |
| 21.10.2021 | 5,70 | 5,86 | 5,62 | 5,73 | 0,53% | 44.620,00 |
| 20.10.2021 | 5,86 | 5,93 | 5,64 | 5,70 | -1,55% | 86.668,00 |
| 19.10.2021 | 5,62 | 5,94 | 5,56 | 5,79 | 2,48% | 408.236,00 |
| 18.10.2021 | 5,75 | 5,75 | 5,52 | 5,65 | -0,88% | 67.367,00 |
| 15.10.2021 | 5,71 | 5,79 | 5,52 | 5,70 | 0,00% | 98.134,00 |
| 14.10.2021 | 5,60 | 5,70 | 5,52 | 5,70 | 1,97% | 100.924,00 |
| 13.10.2021 | 5,61 | 5,69 | 5,33 | 5,59 | -2,27% | 294.036,00 |
| 12.10.2021 | 4,79 | 5,82 | 4,67 | 5,72 | 20,42% | 2.181.459,00 |
| 11.10.2021 | 4,67 | 4,80 | 4,67 | 4,75 | 1,50% | 34.188,00 |
| 08.10.2021 | 4,92 | 5,00 | 4,65 | 4,68 | -4,68% | 125.904,00 |
| 07.10.2021 | 4,98 | 5,03 | 4,91 | 4,91 | -0,20% | 65.492,00 |
| 06.10.2021 | 5,18 | 5,23 | 4,91 | 4,92 | -5,02% | 139.175,00 |
| 05.10.2021 | 5,13 | 5,27 | 5,10 | 5,18 | 0,97% | 74.275,00 |
| 04.10.2021 | 5,27 | 5,38 | 5,13 | 5,13 | -2,66% | 98.206,00 |
| 01.10.2021 | 5,41 | 5,45 | 5,26 | 5,27 | -2,23% | 23.342,00 |
| 30.09.2021 | 5,41 | 5,46 | 5,34 | 5,39 | 0,37% | 58.699,00 |
| 29.09.2021 | 5,42 | 5,53 | 5,29 | 5,37 | -0,74% | 121.522,00 |
| 28.09.2021 | 5,56 | 5,60 | 5,39 | 5,41 | -4,25% | 56.351,00 |
| 27.09.2021 | 5,42 | 5,99 | 5,40 | 5,65 | 4,63% | 478.386,00 |
| 24.09.2021 | 5,50 | 5,50 | 5,35 | 5,40 | -2,70% | 56.729,00 |
| 23.09.2021 | 5,41 | 5,56 | 5,40 | 5,55 | 2,40% | 63.414,00 |
| 22.09.2021 | 5,39 | 5,47 | 5,29 | 5,42 | 1,12% | 61.188,00 |
| 21.09.2021 | 5,29 | 5,54 | 5,27 | 5,36 | 1,13% | 92.716,00 |
| 20.09.2021 | 5,28 | 5,40 | 5,19 | 5,30 | -2,75% | 63.302,00 |
| 17.09.2021 | 5,24 | 5,48 | 5,12 | 5,45 | 4,41% | 93.857,00 |
| 16.09.2021 | 5,28 | 5,43 | 5,03 | 5,22 | -0,76% | 252.742,00 |
| 15.09.2021 | 5,45 | 5,60 | 5,20 | 5,26 | -4,36% | 154.246,00 |
| 14.09.2021 | 5,73 | 5,80 | 5,40 | 5,50 | -3,68% | 154.650,00 |
| 13.09.2021 | 5,79 | 5,84 | 5,59 | 5,71 | -1,72% | 83.829,00 |
| 10.09.2021 | 5,82 | 5,88 | 5,68 | 5,81 | 0,00% | 102.496,00 |
| 09.09.2021 | 5,75 | 5,88 | 5,75 | 5,81 | -0,17% | 54.462,00 |
| 08.09.2021 | 5,88 | 5,88 | 5,71 | 5,82 | -2,02% | 158.940,00 |
| 07.09.2021 | 5,91 | 6,00 | 5,83 | 5,94 | -0,67% | 82.221,00 |
| 03.09.2021 | 6,04 | 6,13 | 5,75 | 5,98 | -3,39% | 268.368,00 |
| 02.09.2021 | 5,93 | 6,26 | 5,89 | 6,19 | 5,45% | 750.599,00 |
| 01.09.2021 | 5,87 | 5,99 | 5,78 | 5,87 | 0,17% | 93.638,00 |
| 31.08.2021 | 6,01 | 6,13 | 5,73 | 5,86 | -2,66% | 218.657,00 |
| 30.08.2021 | 5,89 | 6,18 | 5,67 | 6,02 | 3,44% | 292.528,00 |
| 27.08.2021 | 5,99 | 6,06 | 5,82 | 5,82 | -1,69% | 70.185,00 |
| 26.08.2021 | 5,89 | 6,06 | 5,79 | 5,92 | 1,20% | 206.087,00 |
| 25.08.2021 | 5,94 | 5,98 | 5,75 | 5,85 | -0,51% | 114.034,00 |
| 24.08.2021 | 5,78 | 5,95 | 5,63 | 5,88 | 2,62% | 81.943,00 |
| 23.08.2021 | 5,78 | 5,83 | 5,61 | 5,73 | 0,88% | 112.751,00 |
| 20.08.2021 | 5,71 | 5,89 | 5,60 | 5,68 | 1,43% | 138.907,00 |
| 19.08.2021 | 5,79 | 5,79 | 5,57 | 5,60 | -3,61% | 71.589,00 |
| 18.08.2021 | 5,90 | 6,00 | 5,76 | 5,81 | -1,69% | 61.510,00 |
| 17.08.2021 | 5,89 | 6,02 | 5,82 | 5,91 | -2,15% | 119.389,00 |
| 16.08.2021 | 5,91 | 6,08 | 5,48 | 6,04 | 0,50% | 361.120,00 |
| 13.08.2021 | 6,12 | 6,78 | 5,89 | 6,01 | -3,06% | 1.176.801,00 |
| 12.08.2021 | 6,50 | 6,57 | 6,17 | 6,20 | -5,78% | 336.725,00 |
| 11.08.2021 | 6,35 | 6,63 | 6,15 | 6,58 | 3,62% | 232.197,00 |
| 10.08.2021 | 6,78 | 6,78 | 6,30 | 6,35 | -6,34% | 194.587,00 |
| 09.08.2021 | 6,82 | 6,88 | 6,60 | 6,78 | -0,29% | 200.597,00 |
| 06.08.2021 | 6,46 | 6,97 | 6,33 | 6,80 | 3,66% | 479.167,00 |
| 05.08.2021 | 6,41 | 6,90 | 6,40 | 6,56 | 1,55% | 590.163,00 |
| 04.08.2021 | 6,30 | 6,57 | 5,76 | 6,46 | -5,14% | 1.427.091,00 |
| 03.08.2021 | 5,38 | 7,88 | 5,20 | 6,81 | 25,41% | 26.396.027,00 |
| 02.08.2021 | 5,33 | 5,46 | 5,20 | 5,43 | 0,93% | 134.020,00 |
| 30.07.2021 | 5,17 | 5,62 | 5,13 | 5,38 | 4,06% | 270.641,00 |
| 29.07.2021 | 5,26 | 5,50 | 5,11 | 5,17 | -1,90% | 235.443,00 |
| 28.07.2021 | 5,25 | 5,62 | 5,11 | 5,27 | -0,38% | 353.230,00 |
| 27.07.2021 | 5,07 | 5,35 | 5,02 | 5,29 | 3,32% | 252.143,00 |
| 26.07.2021 | 5,61 | 5,93 | 5,10 | 5,12 | -8,57% | 369.837,00 |
| 23.07.2021 | 5,87 | 6,13 | 5,60 | 5,60 | -13,58% | 1.269.054,00 |
| 22.07.2021 | 5,45 | 8,10 | 5,45 | 6,48 | 18,03% | 15.461.569,00 |