Echtzeit-Aktienkurs Marinus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Marinus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 9,98 | 10,44 | 9,85 | 9,98 | 1,32% | 267.625,00 |
| 28.03.2022 | 10,14 | 10,20 | 9,54 | 9,85 | -2,18% | 247.369,00 |
| 25.03.2022 | 10,27 | 10,30 | 9,72 | 10,07 | -1,95% | 303.696,00 |
| 24.03.2022 | 10,75 | 10,90 | 10,04 | 10,27 | -3,93% | 363.135,00 |
| 23.03.2022 | 9,87 | 10,94 | 9,76 | 10,69 | 8,09% | 548.554,00 |
| 22.03.2022 | 9,25 | 9,98 | 9,05 | 9,89 | 13,16% | 647.456,00 |
| 21.03.2022 | 9,00 | 9,74 | 8,40 | 8,74 | -12,60% | 1.130.867,00 |
| 18.03.2022 | 8,59 | 12,37 | 8,50 | 10,00 | 16,41% | 8.799.506,00 |
| 17.03.2022 | 8,05 | 8,66 | 8,02 | 8,59 | 7,11% | 228.247,00 |
| 16.03.2022 | 7,66 | 8,06 | 7,47 | 8,02 | 9,86% | 183.881,00 |
| 15.03.2022 | 7,47 | 7,47 | 7,24 | 7,30 | -0,68% | 84.429,00 |
| 14.03.2022 | 7,88 | 7,88 | 7,34 | 7,35 | -5,65% | 179.134,00 |
| 11.03.2022 | 8,08 | 8,24 | 7,76 | 7,79 | -3,23% | 108.347,00 |
| 10.03.2022 | 7,98 | 8,14 | 7,79 | 8,05 | -1,83% | 72.410,00 |
| 09.03.2022 | 7,38 | 8,20 | 7,30 | 8,20 | 14,21% | 279.457,00 |
| 08.03.2022 | 7,41 | 7,54 | 7,16 | 7,18 | -2,84% | 511.710,00 |
| 07.03.2022 | 7,34 | 7,58 | 7,34 | 7,39 | 0,54% | 225.304,00 |
| 04.03.2022 | 7,30 | 7,50 | 7,20 | 7,35 | -1,08% | 191.744,00 |
| 03.03.2022 | 7,62 | 7,81 | 7,40 | 7,43 | -1,07% | 178.822,00 |
| 02.03.2022 | 7,77 | 8,05 | 7,50 | 7,51 | -2,09% | 121.845,00 |
| 01.03.2022 | 7,82 | 7,89 | 7,56 | 7,67 | -1,92% | 162.174,00 |
| 28.02.2022 | 8,05 | 8,15 | 7,66 | 7,82 | -3,58% | 214.380,00 |
| 25.02.2022 | 8,58 | 8,75 | 8,05 | 8,11 | -4,25% | 190.160,00 |
| 24.02.2022 | 8,70 | 8,91 | 8,25 | 8,47 | -4,67% | 490.205,00 |
| 23.02.2022 | 9,51 | 10,26 | 8,83 | 8,89 | -20,53% | 485.032,00 |
| 22.02.2022 | 11,07 | 11,32 | 11,03 | 11,18 | -0,18% | 160.641,00 |
| 18.02.2022 | 11,13 | 11,53 | 11,09 | 11,20 | -0,36% | 145.546,00 |
| 17.02.2022 | 11,69 | 11,89 | 11,14 | 11,24 | -5,86% | 174.163,00 |
| 16.02.2022 | 12,03 | 12,13 | 11,71 | 11,94 | -0,50% | 187.228,00 |
| 15.02.2022 | 11,50 | 12,11 | 11,50 | 12,00 | 6,48% | 120.743,00 |
| 14.02.2022 | 11,70 | 11,93 | 11,21 | 11,27 | -2,84% | 78.637,00 |
| 11.02.2022 | 11,69 | 12,08 | 11,45 | 11,60 | -1,19% | 189.862,00 |
| 10.02.2022 | 11,57 | 12,08 | 11,55 | 11,74 | -1,59% | 247.242,00 |
| 09.02.2022 | 11,26 | 11,96 | 11,02 | 11,93 | 7,48% | 265.722,00 |
| 08.02.2022 | 11,33 | 11,46 | 10,90 | 11,10 | -2,63% | 110.549,00 |
| 07.02.2022 | 10,36 | 11,49 | 10,30 | 11,40 | 9,62% | 157.528,00 |
| 04.02.2022 | 10,07 | 10,48 | 9,94 | 10,40 | 2,56% | 166.756,00 |
| 03.02.2022 | 10,09 | 10,32 | 10,02 | 10,14 | -1,55% | 211.189,00 |
| 02.02.2022 | 10,29 | 10,45 | 9,94 | 10,30 | 0,19% | 146.408,00 |
| 01.02.2022 | 10,18 | 10,67 | 9,91 | 10,28 | 0,78% | 130.713,00 |
| 31.01.2022 | 9,66 | 10,20 | 9,66 | 10,20 | 4,62% | 144.176,00 |
| 28.01.2022 | 9,48 | 9,91 | 9,23 | 9,75 | 3,39% | 166.303,00 |
| 27.01.2022 | 9,84 | 10,04 | 9,35 | 9,43 | -2,58% | 171.960,00 |
| 26.01.2022 | 10,30 | 10,38 | 9,65 | 9,68 | -4,44% | 224.394,00 |
| 25.01.2022 | 10,48 | 10,59 | 9,79 | 10,13 | -5,06% | 94.880,00 |
| 24.01.2022 | 10,02 | 10,72 | 9,62 | 10,67 | 3,79% | 221.931,00 |
| 21.01.2022 | 10,38 | 10,77 | 10,17 | 10,28 | -2,65% | 180.126,00 |
| 20.01.2022 | 10,88 | 11,22 | 10,47 | 10,56 | -2,22% | 88.969,00 |
| 19.01.2022 | 10,54 | 11,06 | 10,53 | 10,80 | 2,47% | 138.494,00 |
| 18.01.2022 | 10,83 | 11,00 | 10,47 | 10,54 | -4,79% | 110.423,00 |
| 14.01.2022 | 10,57 | 11,30 | 10,57 | 11,07 | 2,69% | 91.293,00 |
| 13.01.2022 | 10,78 | 11,04 | 10,50 | 10,78 | -0,19% | 120.002,00 |
| 12.01.2022 | 11,19 | 11,34 | 10,72 | 10,80 | -2,79% | 150.898,00 |
| 11.01.2022 | 11,31 | 11,86 | 10,95 | 11,11 | -1,77% | 83.962,00 |
| 10.01.2022 | 10,86 | 11,44 | 10,61 | 11,31 | 2,08% | 145.116,00 |
| 07.01.2022 | 11,84 | 11,84 | 11,02 | 11,08 | -3,23% | 48.055,00 |
| 06.01.2022 | 11,33 | 11,63 | 10,81 | 11,45 | 0,79% | 77.616,00 |
| 05.01.2022 | 12,66 | 12,95 | 11,34 | 11,36 | -10,90% | 170.352,00 |
| 04.01.2022 | 13,06 | 13,06 | 12,18 | 12,75 | -2,22% | 116.466,00 |
| 03.01.2022 | 12,01 | 13,15 | 11,77 | 13,04 | 9,76% | 122.133,00 |
| 31.12.2021 | 11,94 | 12,49 | 11,85 | 11,88 | -0,83% | 110.045,00 |
| 30.12.2021 | 11,96 | 12,49 | 11,95 | 11,98 | -0,50% | 68.415,00 |
| 29.12.2021 | 12,34 | 12,46 | 11,97 | 12,04 | -2,27% | 92.001,00 |
| 28.12.2021 | 12,18 | 12,65 | 12,16 | 12,32 | 0,57% | 115.197,00 |
| 27.12.2021 | 12,30 | 12,43 | 12,11 | 12,25 | -0,08% | 139.312,00 |
| 23.12.2021 | 11,86 | 12,27 | 11,74 | 12,26 | 3,55% | 103.063,00 |
| 22.12.2021 | 11,32 | 12,00 | 11,15 | 11,84 | 5,43% | 141.723,00 |
| 21.12.2021 | 10,65 | 11,41 | 10,65 | 11,23 | 6,24% | 165.092,00 |
| 20.12.2021 | 10,26 | 10,68 | 9,90 | 10,57 | 1,34% | 110.694,00 |
| 17.12.2021 | 10,02 | 10,68 | 9,86 | 10,43 | 3,06% | 404.733,00 |
| 16.12.2021 | 10,55 | 10,74 | 9,96 | 10,12 | -3,98% | 137.964,00 |
| 15.12.2021 | 10,30 | 10,58 | 9,65 | 10,54 | 2,23% | 235.893,00 |
| 14.12.2021 | 10,71 | 10,71 | 10,28 | 10,31 | -4,27% | 112.143,00 |
| 13.12.2021 | 10,63 | 11,00 | 10,51 | 10,77 | 1,32% | 121.764,00 |
| 10.12.2021 | 10,76 | 10,92 | 10,54 | 10,63 | -1,02% | 99.470,00 |
| 09.12.2021 | 10,87 | 11,06 | 10,66 | 10,74 | -3,07% | 79.395,00 |
| 08.12.2021 | 10,84 | 11,19 | 10,42 | 11,08 | 3,45% | 92.333,00 |
| 07.12.2021 | 10,23 | 10,92 | 10,19 | 10,71 | 6,46% | 126.216,00 |
| 06.12.2021 | 9,28 | 10,12 | 9,10 | 10,06 | 8,06% | 297.572,00 |
| 03.12.2021 | 10,41 | 10,41 | 9,27 | 9,31 | -9,79% | 187.629,00 |
| 02.12.2021 | 10,60 | 11,01 | 9,98 | 10,32 | -2,18% | 166.261,00 |
| 01.12.2021 | 11,31 | 11,48 | 10,51 | 10,55 | -5,04% | 173.019,00 |
| 30.11.2021 | 10,95 | 11,18 | 10,70 | 11,11 | 0,91% | 208.555,00 |
| 29.11.2021 | 11,50 | 11,57 | 10,94 | 11,01 | -2,48% | 111.355,00 |
| 26.11.2021 | 11,51 | 11,70 | 11,15 | 11,29 | -4,56% | 123.417,00 |
| 24.11.2021 | 11,66 | 12,02 | 11,40 | 11,83 | 0,77% | 93.251,00 |
| 23.11.2021 | 11,94 | 12,02 | 11,53 | 11,74 | -2,25% | 146.020,00 |
| 22.11.2021 | 12,22 | 12,28 | 11,91 | 12,01 | -0,41% | 155.672,00 |
| 19.11.2021 | 11,88 | 12,49 | 11,88 | 12,06 | 0,08% | 134.079,00 |
| 18.11.2021 | 12,31 | 12,37 | 11,88 | 12,05 | -2,11% | 164.892,00 |
| 17.11.2021 | 12,42 | 12,88 | 12,27 | 12,31 | -1,91% | 134.068,00 |
| 16.11.2021 | 12,43 | 12,63 | 12,25 | 12,55 | 0,16% | 114.845,00 |
| 15.11.2021 | 12,68 | 12,79 | 12,27 | 12,53 | -0,63% | 136.515,00 |
| 12.11.2021 | 12,75 | 12,78 | 12,31 | 12,61 | -0,71% | 72.498,00 |
| 11.11.2021 | 12,52 | 12,79 | 12,52 | 12,70 | 1,11% | 78.403,00 |
| 10.11.2021 | 12,74 | 12,98 | 12,39 | 12,56 | -0,95% | 142.902,00 |
| 09.11.2021 | 12,80 | 12,89 | 12,02 | 12,68 | -1,01% | 139.182,00 |
| 08.11.2021 | 12,80 | 13,11 | 12,68 | 12,81 | 1,51% | 88.780,00 |
| 05.11.2021 | 12,82 | 13,03 | 12,01 | 12,62 | -0,79% | 167.650,00 |
| 04.11.2021 | 12,78 | 12,94 | 12,55 | 12,72 | -0,31% | 133.937,00 |