Echtzeit-Aktienkurs BELLEROPHON THERAP.DL-,01
Bid:
Ask:
Aktienkurse zur BELLEROPHON THERAP.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 2,60 | 2,75 | 2,55 | 2,68 | 2,68% | 33.597,00 |
| 09.12.2021 | 2,64 | 2,66 | 2,61 | 2,61 | -1,88% | 12.628,00 |
| 08.12.2021 | 2,69 | 2,81 | 2,55 | 2,66 | 3,50% | 49.082,00 |
| 07.12.2021 | 2,45 | 2,60 | 2,45 | 2,57 | 3,63% | 67.883,00 |
| 06.12.2021 | 2,72 | 2,72 | 2,35 | 2,48 | -6,42% | 77.937,00 |
| 03.12.2021 | 2,80 | 2,87 | 2,60 | 2,65 | -6,69% | 42.625,00 |
| 02.12.2021 | 2,78 | 2,91 | 2,70 | 2,84 | 0,71% | 21.263,00 |
| 01.12.2021 | 3,14 | 3,19 | 2,75 | 2,82 | -11,32% | 114.520,00 |
| 30.11.2021 | 3,20 | 3,20 | 3,11 | 3,18 | 0,32% | 39.243,00 |
| 29.11.2021 | 3,24 | 3,25 | 3,17 | 3,17 | -2,46% | 25.962,00 |
| 26.11.2021 | 3,37 | 3,37 | 3,18 | 3,25 | -3,56% | 28.758,00 |
| 24.11.2021 | 3,38 | 3,43 | 3,26 | 3,37 | 0,00% | 20.972,00 |
| 23.11.2021 | 3,21 | 3,39 | 3,19 | 3,37 | 2,43% | 44.275,00 |
| 22.11.2021 | 3,49 | 3,49 | 3,17 | 3,29 | -5,46% | 25.787,00 |
| 19.11.2021 | 3,69 | 3,72 | 3,42 | 3,48 | -6,70% | 51.266,00 |
| 18.11.2021 | 3,84 | 3,90 | 3,63 | 3,73 | -2,36% | 52.456,00 |
| 17.11.2021 | 3,59 | 3,82 | 3,53 | 3,82 | 6,41% | 65.491,00 |
| 16.11.2021 | 3,42 | 3,59 | 3,40 | 3,59 | 5,90% | 41.292,00 |
| 15.11.2021 | 3,26 | 3,40 | 3,26 | 3,39 | 7,96% | 45.593,00 |
| 12.11.2021 | 3,24 | 3,24 | 3,10 | 3,14 | -2,79% | 25.340,00 |
| 11.11.2021 | 3,21 | 3,23 | 3,15 | 3,23 | 0,94% | 20.481,00 |
| 10.11.2021 | 3,31 | 3,33 | 3,19 | 3,20 | -4,19% | 27.936,00 |
| 09.11.2021 | 3,38 | 3,38 | 3,27 | 3,34 | -1,47% | 32.569,00 |
| 08.11.2021 | 3,44 | 3,44 | 3,29 | 3,39 | -0,88% | 49.309,00 |
| 05.11.2021 | 3,55 | 3,55 | 3,36 | 3,42 | -5,39% | 54.549,00 |
| 04.11.2021 | 3,58 | 3,65 | 3,54 | 3,62 | 0,14% | 20.757,00 |
| 03.11.2021 | 3,63 | 3,66 | 3,52 | 3,61 | -0,55% | 30.488,00 |
| 02.11.2021 | 3,71 | 3,71 | 3,56 | 3,63 | -1,09% | 11.432,00 |
| 01.11.2021 | 3,51 | 3,70 | 3,51 | 3,67 | 3,67% | 8.410,00 |
| 29.10.2021 | 3,38 | 3,63 | 3,38 | 3,54 | 4,58% | 62.381,00 |
| 28.10.2021 | 3,50 | 3,50 | 3,30 | 3,39 | -4,65% | 138.921,00 |
| 27.10.2021 | 3,73 | 3,94 | 3,52 | 3,55 | -6,58% | 51.367,00 |
| 26.10.2021 | 3,93 | 3,93 | 3,71 | 3,80 | -1,04% | 65.842,00 |
| 25.10.2021 | 3,88 | 3,93 | 3,78 | 3,84 | 0,00% | 15.938,00 |
| 22.10.2021 | 3,80 | 3,92 | 3,79 | 3,84 | -2,29% | 45.391,00 |
| 21.10.2021 | 4,02 | 4,05 | 3,91 | 3,93 | -2,96% | 47.019,00 |
| 20.10.2021 | 4,05 | 4,05 | 3,91 | 4,05 | 0,87% | 31.112,00 |
| 19.10.2021 | 4,08 | 4,08 | 3,92 | 4,02 | -0,62% | 13.814,00 |
| 18.10.2021 | 3,88 | 4,05 | 3,88 | 4,04 | 3,59% | 25.172,00 |
| 15.10.2021 | 3,98 | 3,98 | 3,82 | 3,90 | 0,26% | 22.479,00 |
| 14.10.2021 | 3,79 | 4,49 | 3,78 | 3,89 | 2,37% | 435.856,00 |
| 13.10.2021 | 3,86 | 3,89 | 3,73 | 3,80 | -2,31% | 5.697,00 |
| 12.10.2021 | 3,96 | 3,96 | 3,79 | 3,89 | 0,78% | 6.322,00 |
| 11.10.2021 | 3,87 | 3,97 | 3,78 | 3,86 | -0,52% | 19.419,00 |
| 08.10.2021 | 3,77 | 3,88 | 3,73 | 3,88 | 2,92% | 7.140,00 |
| 07.10.2021 | 3,68 | 3,84 | 3,68 | 3,77 | -1,57% | 45.263,00 |
| 06.10.2021 | 3,75 | 3,86 | 3,71 | 3,83 | 0,52% | 30.661,00 |
| 05.10.2021 | 3,99 | 3,99 | 3,75 | 3,81 | 1,60% | 17.645,00 |
| 04.10.2021 | 3,88 | 3,88 | 3,75 | 3,75 | -2,60% | 35.067,00 |
| 01.10.2021 | 4,06 | 4,06 | 3,77 | 3,85 | -5,17% | 39.774,00 |
| 30.09.2021 | 3,96 | 4,06 | 3,87 | 4,06 | 2,27% | 23.061,00 |
| 29.09.2021 | 4,03 | 4,07 | 3,91 | 3,97 | -1,98% | 19.323,00 |
| 28.09.2021 | 4,14 | 4,17 | 4,03 | 4,05 | -3,34% | 11.682,00 |
| 27.09.2021 | 4,14 | 4,21 | 4,02 | 4,19 | 0,96% | 52.588,00 |
| 24.09.2021 | 4,00 | 4,19 | 4,00 | 4,15 | 4,01% | 34.130,00 |
| 23.09.2021 | 3,97 | 4,09 | 3,87 | 3,99 | 0,25% | 15.106,00 |
| 22.09.2021 | 3,99 | 3,99 | 3,87 | 3,98 | 0,51% | 19.661,00 |
| 21.09.2021 | 4,02 | 4,02 | 3,93 | 3,96 | -0,25% | 12.286,00 |
| 20.09.2021 | 3,99 | 3,99 | 3,81 | 3,97 | -0,75% | 34.154,00 |
| 17.09.2021 | 3,82 | 4,00 | 3,79 | 4,00 | 4,17% | 20.330,00 |
| 16.09.2021 | 3,85 | 3,85 | 3,77 | 3,84 | 0,00% | 23.100,00 |
| 15.09.2021 | 3,90 | 3,94 | 3,71 | 3,84 | -2,29% | 74.981,00 |
| 14.09.2021 | 4,00 | 4,07 | 3,86 | 3,93 | -1,75% | 52.930,00 |
| 13.09.2021 | 4,11 | 4,11 | 3,98 | 4,00 | -2,91% | 20.829,00 |
| 10.09.2021 | 4,13 | 4,17 | 4,07 | 4,12 | -1,44% | 12.307,00 |
| 09.09.2021 | 4,04 | 4,26 | 4,02 | 4,18 | 3,98% | 29.105,00 |
| 08.09.2021 | 4,13 | 4,13 | 4,00 | 4,02 | -1,47% | 6.905,00 |
| 07.09.2021 | 3,94 | 4,17 | 3,94 | 4,08 | 2,51% | 20.506,00 |
| 03.09.2021 | 4,06 | 4,13 | 3,97 | 3,98 | -2,93% | 55.968,00 |
| 02.09.2021 | 4,20 | 4,29 | 4,05 | 4,10 | -2,38% | 61.752,00 |
| 01.09.2021 | 4,12 | 4,35 | 4,12 | 4,20 | 0,00% | 43.565,00 |
| 31.08.2021 | 4,14 | 4,38 | 4,08 | 4,20 | 3,70% | 53.328,00 |
| 30.08.2021 | 4,01 | 4,24 | 4,01 | 4,05 | -2,17% | 17.318,00 |
| 27.08.2021 | 4,19 | 4,33 | 4,14 | 4,14 | -1,90% | 29.303,00 |
| 26.08.2021 | 4,23 | 4,35 | 4,16 | 4,22 | 0,48% | 41.697,00 |
| 25.08.2021 | 4,03 | 4,24 | 4,03 | 4,20 | 4,22% | 18.811,00 |
| 24.08.2021 | 4,09 | 4,16 | 4,00 | 4,03 | -1,47% | 36.629,00 |
| 23.08.2021 | 3,79 | 4,14 | 3,66 | 4,09 | 8,20% | 40.725,00 |
| 20.08.2021 | 3,75 | 3,98 | 3,72 | 3,78 | -3,32% | 77.338,00 |
| 19.08.2021 | 4,00 | 4,00 | 3,88 | 3,91 | -2,25% | 18.972,00 |
| 18.08.2021 | 3,87 | 4,09 | 3,75 | 4,00 | 4,17% | 72.033,00 |
| 17.08.2021 | 3,72 | 3,89 | 3,72 | 3,84 | 2,40% | 21.281,00 |
| 16.08.2021 | 4,05 | 4,05 | 3,67 | 3,75 | -7,43% | 51.392,00 |
| 13.08.2021 | 4,02 | 4,10 | 3,97 | 4,05 | 0,52% | 45.254,00 |
| 12.08.2021 | 4,16 | 4,16 | 4,00 | 4,03 | -2,18% | 20.294,00 |
| 11.08.2021 | 4,13 | 4,15 | 4,03 | 4,12 | 0,24% | 14.785,00 |
| 10.08.2021 | 4,24 | 4,24 | 4,04 | 4,11 | -1,91% | 19.073,00 |
| 09.08.2021 | 4,09 | 4,23 | 4,09 | 4,19 | 1,95% | 18.076,00 |
| 06.08.2021 | 4,07 | 4,13 | 3,97 | 4,11 | -1,20% | 21.193,00 |
| 05.08.2021 | 3,96 | 4,23 | 3,96 | 4,16 | 4,00% | 26.362,00 |
| 04.08.2021 | 4,16 | 4,20 | 3,97 | 4,00 | -3,38% | 35.429,00 |
| 03.08.2021 | 4,22 | 4,26 | 4,14 | 4,14 | -3,04% | 17.194,00 |
| 02.08.2021 | 4,14 | 4,35 | 4,05 | 4,27 | 2,64% | 45.517,00 |
| 30.07.2021 | 4,40 | 4,40 | 4,12 | 4,16 | -6,52% | 67.807,00 |
| 29.07.2021 | 4,54 | 4,72 | 4,40 | 4,45 | -0,89% | 58.081,00 |
| 28.07.2021 | 4,34 | 4,56 | 4,32 | 4,49 | 3,94% | 69.088,00 |
| 27.07.2021 | 4,10 | 4,37 | 4,05 | 4,32 | 5,11% | 51.631,00 |
| 26.07.2021 | 4,09 | 4,25 | 4,04 | 4,11 | -1,20% | 35.646,00 |
| 23.07.2021 | 4,34 | 4,34 | 3,93 | 4,16 | -5,24% | 112.716,00 |
| 22.07.2021 | 4,60 | 4,65 | 4,30 | 4,39 | -2,44% | 53.201,00 |