Echtzeit-Aktienkurs GenMark Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur GenMark Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 24,04 | 24,06 | 24,03 | 24,04 | 0,00% | 3.787.840,00 |
| 20.04.2021 | 24,02 | 24,05 | 24,01 | 24,04 | 0,10% | 90.133,00 |
| 19.04.2021 | 24,00 | 24,03 | 24,00 | 24,02 | -0,02% | 104.912,00 |
| 16.04.2021 | 24,02 | 24,03 | 23,99 | 24,02 | 0,13% | 147.518,00 |
| 15.04.2021 | 24,00 | 24,03 | 23,98 | 23,99 | 0,00% | 317.786,00 |
| 14.04.2021 | 23,99 | 24,00 | 23,98 | 23,99 | -0,02% | 339.088,00 |
| 13.04.2021 | 23,98 | 24,00 | 23,96 | 24,00 | 0,40% | 213.696,00 |
| 12.04.2021 | 23,97 | 23,98 | 23,85 | 23,90 | -0,38% | 157.008,00 |
| 09.04.2021 | 23,97 | 24,02 | 23,96 | 23,99 | 0,21% | 49.302,00 |
| 08.04.2021 | 23,98 | 23,99 | 23,94 | 23,94 | -0,02% | 87.355,00 |
| 07.04.2021 | 23,98 | 23,99 | 23,94 | 23,95 | -0,23% | 123.591,00 |
| 06.04.2021 | 23,97 | 24,05 | 23,94 | 24,00 | 0,21% | 148.834,00 |
| 05.04.2021 | 23,98 | 24,09 | 23,93 | 23,95 | -0,15% | 169.591,00 |
| 01.04.2021 | 24,03 | 24,13 | 23,95 | 23,99 | 0,27% | 108.589,00 |
| 31.03.2021 | 24,05 | 24,05 | 23,90 | 23,92 | -0,46% | 152.613,00 |
| 30.03.2021 | 23,94 | 24,06 | 23,94 | 24,03 | 0,33% | 707.953,00 |
| 29.03.2021 | 24,18 | 24,21 | 23,92 | 23,95 | -0,89% | 135.711,00 |
| 26.03.2021 | 24,15 | 24,24 | 24,15 | 24,17 | -0,04% | 178.056,00 |
| 25.03.2021 | 23,98 | 24,25 | 23,98 | 24,18 | 1,02% | 388.895,00 |
| 24.03.2021 | 24,00 | 24,00 | 23,87 | 23,93 | -0,17% | 126.686,00 |
| 23.03.2021 | 23,96 | 24,03 | 23,94 | 23,97 | -0,13% | 135.220,00 |
| 22.03.2021 | 23,89 | 24,03 | 23,89 | 24,00 | -0,04% | 117.692,00 |
| 19.03.2021 | 23,86 | 24,14 | 23,84 | 24,01 | 0,65% | 1.483.988,00 |
| 18.03.2021 | 23,91 | 23,92 | 23,85 | 23,86 | -0,08% | 533.584,00 |
| 17.03.2021 | 23,93 | 23,95 | 23,84 | 23,88 | -0,08% | 202.151,00 |
| 16.03.2021 | 23,94 | 24,00 | 23,89 | 23,90 | -0,40% | 976.963,00 |
| 15.03.2021 | 23,86 | 24,00 | 23,80 | 23,99 | 29,68% | 2.964.378,00 |
| 12.03.2021 | 18,38 | 18,97 | 17,77 | 18,50 | 0,22% | 54.476,00 |
| 11.03.2021 | 17,99 | 18,50 | 17,12 | 18,46 | 3,07% | 153.608,00 |
| 10.03.2021 | 20,32 | 20,52 | 15,41 | 17,91 | -10,09% | 261.509,00 |
| 09.03.2021 | 20,66 | 21,22 | 19,88 | 19,92 | 0,45% | 62.026,00 |
| 08.03.2021 | 19,63 | 20,00 | 19,13 | 19,83 | 2,32% | 78.499,00 |
| 05.03.2021 | 18,56 | 19,40 | 17,72 | 19,38 | 4,36% | 81.675,00 |
| 04.03.2021 | 18,55 | 19,56 | 18,19 | 18,57 | -2,52% | 93.682,00 |
| 03.03.2021 | 18,60 | 19,46 | 18,50 | 19,05 | 0,58% | 90.060,00 |
| 02.03.2021 | 19,15 | 20,12 | 18,92 | 18,94 | -0,68% | 122.299,00 |
| 01.03.2021 | 19,45 | 19,62 | 18,46 | 19,07 | -2,46% | 153.851,00 |
| 26.02.2021 | 17,51 | 19,88 | 17,01 | 19,55 | 4,16% | 383.228,00 |
| 25.02.2021 | 19,31 | 19,47 | 18,62 | 18,77 | -2,70% | 117.695,00 |
| 24.02.2021 | 19,35 | 19,56 | 19,08 | 19,29 | 0,16% | 86.583,00 |
| 23.02.2021 | 19,35 | 19,75 | 18,35 | 19,26 | -2,78% | 102.643,00 |
| 22.02.2021 | 20,28 | 20,75 | 19,52 | 19,81 | -4,21% | 63.596,00 |
| 19.02.2021 | 21,81 | 21,81 | 20,30 | 20,68 | -4,52% | 117.453,00 |
| 18.02.2021 | 21,75 | 22,28 | 21,31 | 21,66 | -0,85% | 85.252,00 |
| 17.02.2021 | 21,31 | 21,93 | 21,09 | 21,85 | 0,25% | 78.564,00 |
| 16.02.2021 | 23,44 | 23,61 | 20,95 | 21,79 | -4,14% | 123.136,00 |
| 12.02.2021 | 21,55 | 22,77 | 21,18 | 22,73 | 1,56% | 236.974,00 |
| 11.02.2021 | 19,27 | 23,49 | 19,11 | 22,38 | 32,82% | 1.165.322,00 |
| 10.02.2021 | 16,95 | 17,76 | 16,54 | 16,85 | -0,12% | 77.171,00 |
| 09.02.2021 | 14,83 | 17,72 | 14,83 | 16,87 | 13,53% | 292.728,00 |
| 08.02.2021 | 15,00 | 15,09 | 14,38 | 14,86 | 1,30% | 155.702,00 |
| 05.02.2021 | 14,55 | 15,10 | 14,37 | 14,67 | 0,76% | 910.055,00 |
| 04.02.2021 | 14,69 | 14,72 | 14,24 | 14,56 | -0,55% | 253.718,00 |
| 03.02.2021 | 13,80 | 14,67 | 13,62 | 14,64 | 6,09% | 295.469,00 |
| 02.02.2021 | 13,97 | 14,11 | 13,62 | 13,80 | 0,95% | 248.301,00 |
| 01.02.2021 | 13,81 | 14,50 | 13,66 | 13,67 | -1,01% | 271.840,00 |
| 29.01.2021 | 12,76 | 14,50 | 12,76 | 13,81 | -0,72% | 522.136,00 |
| 28.01.2021 | 13,47 | 14,25 | 13,43 | 13,91 | 3,65% | 259.152,00 |
| 27.01.2021 | 14,06 | 14,75 | 13,35 | 13,42 | -7,38% | 539.141,00 |
| 26.01.2021 | 15,56 | 15,56 | 14,27 | 14,49 | -6,21% | 301.624,00 |
| 25.01.2021 | 14,18 | 15,62 | 14,18 | 15,45 | 0,19% | 608.510,00 |
| 22.01.2021 | 14,69 | 15,48 | 14,57 | 15,42 | 5,33% | 405.390,00 |
| 21.01.2021 | 14,93 | 15,02 | 14,52 | 14,64 | -1,55% | 142.670,00 |
| 20.01.2021 | 14,75 | 15,04 | 14,66 | 14,87 | 1,23% | 172.544,00 |
| 19.01.2021 | 14,27 | 14,92 | 14,15 | 14,69 | 3,89% | 292.853,00 |
| 15.01.2021 | 14,65 | 14,83 | 13,87 | 14,14 | -3,22% | 187.197,00 |
| 14.01.2021 | 14,75 | 15,17 | 14,31 | 14,61 | -1,12% | 272.762,00 |
| 13.01.2021 | 14,55 | 15,17 | 14,14 | 14,78 | 1,55% | 259.745,00 |
| 12.01.2021 | 16,29 | 17,00 | 14,43 | 14,55 | -6,01% | 391.355,00 |
| 11.01.2021 | 16,67 | 16,74 | 15,35 | 15,48 | -6,92% | 189.528,00 |
| 08.01.2021 | 16,46 | 17,19 | 16,36 | 16,63 | 0,24% | 194.681,00 |
| 07.01.2021 | 16,54 | 17,58 | 16,36 | 16,59 | 0,61% | 302.028,00 |
| 06.01.2021 | 15,70 | 16,52 | 15,54 | 16,49 | 6,18% | 309.941,00 |
| 05.01.2021 | 15,25 | 15,58 | 14,95 | 15,53 | 2,71% | 195.936,00 |
| 04.01.2021 | 14,74 | 15,22 | 14,54 | 15,12 | 3,56% | 208.679,00 |
| 31.12.2020 | 14,52 | 14,66 | 14,20 | 14,60 | 0,55% | 141.359,00 |
| 30.12.2020 | 14,31 | 14,62 | 14,31 | 14,52 | 1,89% | 93.829,00 |
| 29.12.2020 | 14,92 | 14,99 | 13,93 | 14,25 | -4,55% | 218.586,00 |
| 28.12.2020 | 15,14 | 15,68 | 14,64 | 14,93 | -1,13% | 252.732,00 |
| 24.12.2020 | 15,00 | 15,42 | 14,97 | 15,10 | 0,13% | 82.742,00 |
| 23.12.2020 | 15,36 | 15,40 | 14,90 | 15,08 | -1,95% | 154.570,00 |
| 22.12.2020 | 14,98 | 15,47 | 14,70 | 15,38 | 3,57% | 205.330,00 |
| 21.12.2020 | 13,90 | 15,02 | 13,81 | 14,85 | 5,77% | 232.448,00 |
| 18.12.2020 | 13,70 | 14,12 | 13,40 | 14,04 | 3,24% | 520.943,00 |
| 17.12.2020 | 13,29 | 13,63 | 13,23 | 13,60 | 2,87% | 251.458,00 |
| 16.12.2020 | 13,15 | 13,26 | 12,93 | 13,22 | 0,00% | 159.746,00 |
| 15.12.2020 | 13,39 | 13,43 | 12,81 | 13,22 | 2,48% | 203.854,00 |
| 14.12.2020 | 13,08 | 13,20 | 12,34 | 12,90 | -0,46% | 245.666,00 |
| 11.12.2020 | 13,49 | 13,79 | 12,70 | 12,96 | -4,00% | 136.260,00 |
| 10.12.2020 | 12,79 | 13,83 | 12,79 | 13,50 | 4,25% | 178.338,00 |
| 09.12.2020 | 13,42 | 13,51 | 12,58 | 12,95 | -4,15% | 184.797,00 |
| 08.12.2020 | 14,19 | 14,61 | 13,49 | 13,51 | -4,52% | 229.874,00 |
| 07.12.2020 | 13,97 | 14,29 | 13,83 | 14,15 | 0,71% | 150.495,00 |
| 04.12.2020 | 13,79 | 14,16 | 13,62 | 14,05 | 1,89% | 108.176,00 |
| 03.12.2020 | 13,59 | 14,07 | 13,53 | 13,79 | 2,15% | 115.379,00 |
| 02.12.2020 | 13,22 | 13,59 | 13,02 | 13,50 | 1,43% | 165.512,00 |
| 01.12.2020 | 13,52 | 13,85 | 13,18 | 13,31 | -0,45% | 202.635,00 |
| 30.11.2020 | 13,15 | 13,41 | 12,95 | 13,37 | 3,24% | 288.970,00 |
| 27.11.2020 | 12,42 | 13,21 | 12,42 | 12,95 | 4,27% | 135.301,00 |
| 25.11.2020 | 12,72 | 12,80 | 12,15 | 12,42 | -2,13% | 254.883,00 |