Echtzeit-Aktienkurs Endocyte
Bid:
Ask:
Aktienkurse zur Endocyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2018 | 23,99 | 24,00 | 23,99 | 23,99 | -0,04% | 2.340.222,00 |
| 19.12.2018 | 23,99 | 24,00 | 23,97 | 24,00 | 0,13% | 2.263.520,00 |
| 18.12.2018 | 23,96 | 23,99 | 23,96 | 23,97 | 0,04% | 2.745.476,00 |
| 17.12.2018 | 23,96 | 23,98 | 23,95 | 23,96 | 0,50% | 3.907.522,00 |
| 14.12.2018 | 23,88 | 23,88 | 23,84 | 23,84 | -0,08% | 1.524.796,00 |
| 13.12.2018 | 23,86 | 23,90 | 23,84 | 23,86 | 0,04% | 1.265.343,00 |
| 12.12.2018 | 23,85 | 23,89 | 23,83 | 23,85 | 0,04% | 1.407.253,00 |
| 11.12.2018 | 23,85 | 23,89 | 23,84 | 23,84 | -0,04% | 1.385.312,00 |
| 10.12.2018 | 23,83 | 23,87 | 23,80 | 23,85 | 0,08% | 2.058.204,00 |
| 07.12.2018 | 23,83 | 23,86 | 23,83 | 23,83 | -0,04% | 1.411.558,00 |
| 06.12.2018 | 23,83 | 23,86 | 23,79 | 23,84 | -0,04% | 2.183.036,00 |
| 04.12.2018 | 23,85 | 23,94 | 23,85 | 23,85 | -0,13% | 1.746.927,00 |
| 03.12.2018 | 23,90 | 23,91 | 23,80 | 23,88 | 1,06% | 4.963.512,00 |
| 30.11.2018 | 23,47 | 23,70 | 23,45 | 23,63 | 0,90% | 3.199.046,00 |
| 29.11.2018 | 23,50 | 23,60 | 23,42 | 23,42 | -0,30% | 3.626.541,00 |
| 28.11.2018 | 23,59 | 23,63 | 23,39 | 23,49 | -0,42% | 2.841.163,00 |
| 27.11.2018 | 23,59 | 23,64 | 23,57 | 23,59 | -0,04% | 1.475.201,00 |
| 26.11.2018 | 23,62 | 23,67 | 23,58 | 23,60 | 0,00% | 2.063.083,00 |
| 23.11.2018 | 23,59 | 23,64 | 23,58 | 23,60 | 0,00% | 703.674,00 |
| 21.11.2018 | 23,60 | 23,64 | 23,56 | 23,60 | 0,13% | 1.251.429,00 |
| 20.11.2018 | 23,60 | 23,63 | 23,55 | 23,57 | -0,21% | 1.657.525,00 |
| 19.11.2018 | 23,63 | 23,66 | 23,56 | 23,62 | -0,21% | 1.635.643,00 |
| 16.11.2018 | 23,62 | 23,69 | 23,61 | 23,67 | 0,25% | 1.315.246,00 |
| 15.11.2018 | 23,56 | 23,61 | 23,50 | 23,61 | 0,34% | 2.204.291,00 |
| 14.11.2018 | 23,66 | 23,69 | 23,53 | 23,53 | -0,21% | 1.814.395,00 |
| 13.11.2018 | 23,60 | 23,76 | 23,53 | 23,58 | 0,13% | 2.042.248,00 |
| 12.11.2018 | 23,54 | 23,65 | 23,52 | 23,55 | -0,04% | 1.664.806,00 |
| 09.11.2018 | 23,62 | 23,66 | 23,53 | 23,56 | -0,42% | 1.584.959,00 |
| 08.11.2018 | 23,65 | 23,70 | 23,59 | 23,66 | 0,00% | 1.269.365,00 |
| 07.11.2018 | 23,70 | 23,77 | 23,57 | 23,66 | -0,80% | 1.536.372,00 |
| 06.11.2018 | 23,64 | 23,85 | 23,57 | 23,85 | 0,29% | 1.777.950,00 |
| 05.11.2018 | 23,50 | 23,89 | 23,50 | 23,78 | 1,15% | 2.080.792,00 |
| 02.11.2018 | 23,63 | 23,67 | 23,50 | 23,51 | -0,51% | 2.470.936,00 |
| 01.11.2018 | 23,59 | 23,65 | 23,43 | 23,63 | -0,08% | 2.665.431,00 |
| 31.10.2018 | 23,66 | 23,74 | 23,58 | 23,65 | 0,34% | 2.756.959,00 |
| 30.10.2018 | 23,50 | 23,73 | 23,50 | 23,57 | 0,43% | 3.661.215,00 |
| 29.10.2018 | 23,65 | 23,71 | 23,41 | 23,47 | -0,76% | 2.747.225,00 |
| 26.10.2018 | 23,59 | 23,73 | 23,50 | 23,65 | -0,21% | 2.672.377,00 |
| 25.10.2018 | 23,44 | 23,70 | 23,43 | 23,70 | 1,33% | 5.501.438,00 |
| 24.10.2018 | 23,47 | 23,56 | 23,37 | 23,39 | -0,64% | 5.300.446,00 |
| 23.10.2018 | 23,43 | 23,60 | 23,42 | 23,54 | 0,09% | 4.898.884,00 |
| 22.10.2018 | 23,44 | 23,59 | 23,41 | 23,52 | 0,17% | 5.489.683,00 |
| 19.10.2018 | 23,39 | 23,50 | 23,30 | 23,48 | 0,34% | 14.515.322,00 |
| 18.10.2018 | 23,37 | 23,54 | 23,33 | 23,40 | 50,39% | 46.817.928,00 |
| 17.10.2018 | 15,97 | 16,03 | 15,30 | 15,56 | -2,45% | 523.257,00 |
| 16.10.2018 | 15,32 | 16,19 | 15,32 | 15,95 | 4,66% | 936.964,00 |
| 15.10.2018 | 15,39 | 15,49 | 14,94 | 15,24 | -0,97% | 619.624,00 |
| 12.10.2018 | 15,33 | 15,63 | 15,05 | 15,39 | 2,40% | 830.920,00 |
| 11.10.2018 | 14,77 | 15,35 | 14,50 | 15,03 | 0,67% | 1.145.114,00 |
| 10.10.2018 | 15,00 | 15,52 | 14,68 | 14,93 | -3,68% | 1.031.319,00 |
| 09.10.2018 | 15,54 | 16,12 | 15,35 | 15,50 | -0,90% | 812.190,00 |
| 08.10.2018 | 15,68 | 16,08 | 15,16 | 15,64 | -1,82% | 1.028.258,00 |
| 05.10.2018 | 15,70 | 16,07 | 15,12 | 15,93 | 1,98% | 1.548.514,00 |
| 04.10.2018 | 16,68 | 16,89 | 15,26 | 15,62 | -7,90% | 1.907.764,00 |
| 03.10.2018 | 17,19 | 17,42 | 16,35 | 16,96 | -1,51% | 1.371.267,00 |
| 02.10.2018 | 17,77 | 17,85 | 17,10 | 17,22 | -3,10% | 1.008.792,00 |
| 01.10.2018 | 17,99 | 18,35 | 17,72 | 17,77 | 0,06% | 825.600,00 |
| 28.09.2018 | 17,70 | 18,25 | 17,62 | 17,76 | 0,00% | 1.476.949,00 |
| 27.09.2018 | 17,72 | 18,33 | 17,36 | 17,76 | 0,34% | 1.011.804,00 |
| 26.09.2018 | 18,37 | 18,41 | 17,53 | 17,70 | -3,70% | 1.103.944,00 |
| 25.09.2018 | 18,30 | 18,72 | 18,30 | 18,38 | 0,77% | 803.530,00 |
| 24.09.2018 | 17,46 | 18,32 | 17,38 | 18,24 | 4,05% | 1.049.862,00 |
| 21.09.2018 | 17,62 | 17,98 | 17,35 | 17,53 | -0,57% | 1.656.865,00 |
| 20.09.2018 | 17,53 | 18,05 | 17,29 | 17,63 | 0,51% | 722.774,00 |
| 19.09.2018 | 17,84 | 18,47 | 17,45 | 17,54 | -2,39% | 881.876,00 |
| 18.09.2018 | 17,52 | 18,11 | 17,28 | 17,97 | 2,92% | 1.307.167,00 |
| 17.09.2018 | 18,36 | 18,42 | 17,30 | 17,46 | -4,95% | 2.084.064,00 |
| 14.09.2018 | 18,86 | 19,16 | 18,29 | 18,37 | -3,47% | 1.515.917,00 |
| 13.09.2018 | 18,82 | 19,05 | 18,20 | 19,03 | 0,63% | 1.848.270,00 |
| 12.09.2018 | 20,00 | 20,18 | 18,55 | 18,91 | -3,27% | 5.701.177,00 |
| 11.09.2018 | 18,14 | 19,73 | 17,90 | 19,55 | 3,49% | 2.932.271,00 |
| 10.09.2018 | 19,30 | 19,60 | 17,20 | 18,89 | 11,38% | 6.740.733,00 |
| 07.09.2018 | 17,74 | 18,78 | 16,87 | 16,96 | -3,58% | 2.226.960,00 |
| 06.09.2018 | 18,60 | 18,91 | 17,53 | 17,59 | -7,47% | 2.943.154,00 |
| 05.09.2018 | 19,97 | 20,34 | 18,89 | 19,01 | -4,71% | 1.697.204,00 |
| 04.09.2018 | 19,80 | 20,85 | 19,64 | 19,95 | 1,17% | 1.915.088,00 |
| 31.08.2018 | 19,86 | 19,96 | 18,95 | 19,72 | 2,39% | 938.045,00 |
| 30.08.2018 | 18,59 | 19,31 | 18,08 | 19,26 | 3,27% | 1.534.412,00 |
| 29.08.2018 | 19,94 | 20,60 | 18,29 | 18,65 | -5,95% | 2.240.988,00 |
| 28.08.2018 | 19,32 | 20,01 | 19,18 | 19,83 | 3,01% | 2.322.617,00 |
| 27.08.2018 | 18,45 | 19,78 | 18,45 | 19,25 | 4,79% | 1.677.505,00 |
| 24.08.2018 | 18,05 | 18,46 | 17,53 | 18,37 | 2,06% | 1.616.781,00 |
| 23.08.2018 | 17,67 | 18,25 | 17,45 | 18,00 | 1,69% | 1.100.098,00 |
| 22.08.2018 | 17,59 | 18,05 | 17,25 | 17,70 | 0,40% | 624.639,00 |
| 21.08.2018 | 17,95 | 18,09 | 17,59 | 17,63 | -1,78% | 623.475,00 |
| 20.08.2018 | 18,09 | 18,40 | 17,52 | 17,95 | 0,06% | 746.066,00 |
| 17.08.2018 | 17,10 | 18,10 | 17,10 | 17,94 | 5,16% | 969.430,00 |
| 16.08.2018 | 16,50 | 17,38 | 16,25 | 17,06 | 3,49% | 778.664,00 |
| 15.08.2018 | 16,29 | 16,54 | 16,00 | 16,49 | 0,83% | 458.078,00 |
| 14.08.2018 | 15,94 | 16,57 | 15,68 | 16,35 | 3,48% | 746.354,00 |
| 13.08.2018 | 15,93 | 16,25 | 15,63 | 15,80 | -0,82% | 510.188,00 |
| 10.08.2018 | 16,10 | 16,60 | 15,80 | 15,93 | -2,21% | 756.525,00 |
| 09.08.2018 | 16,02 | 16,48 | 16,00 | 16,29 | 1,69% | 385.204,00 |
| 08.08.2018 | 16,09 | 16,22 | 15,83 | 16,02 | -0,19% | 382.126,00 |
| 07.08.2018 | 16,06 | 16,29 | 15,96 | 16,05 | 1,07% | 406.441,00 |
| 06.08.2018 | 15,38 | 16,56 | 15,30 | 15,88 | 2,98% | 664.121,00 |
| 03.08.2018 | 16,24 | 16,36 | 15,26 | 15,42 | -5,40% | 619.190,00 |
| 02.08.2018 | 16,23 | 16,72 | 16,02 | 16,30 | 0,12% | 710.070,00 |
| 01.08.2018 | 15,25 | 16,49 | 15,22 | 16,28 | 6,27% | 1.065.910,00 |
| 31.07.2018 | 15,35 | 15,40 | 13,75 | 15,32 | 0,07% | 1.393.964,00 |