Echtzeit-Aktienkurs OPHTHOTECH CORP. DL-,001
Bid:
Ask:
Aktienkurse zur OPHTHOTECH CORP. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2019 | 1,44 | 1,48 | 1,39 | 1,39 | -0,71% | 303.384,00 |
| 15.04.2019 | 1,44 | 1,48 | 1,40 | 1,40 | -3,45% | 161.258,00 |
| 12.04.2019 | 1,44 | 1,54 | 1,38 | 1,45 | 0,69% | 558.117,00 |
| 11.04.2019 | 1,41 | 1,44 | 1,40 | 1,44 | 2,13% | 236.494,00 |
| 10.04.2019 | 1,43 | 1,44 | 1,40 | 1,41 | -1,40% | 72.268,00 |
| 09.04.2019 | 1,47 | 1,50 | 1,41 | 1,43 | -3,38% | 156.718,00 |
| 08.04.2019 | 1,44 | 1,51 | 1,40 | 1,48 | 4,96% | 315.343,00 |
| 05.04.2019 | 1,41 | 1,44 | 1,40 | 1,41 | 1,44% | 98.591,00 |
| 04.04.2019 | 1,41 | 1,45 | 1,39 | 1,39 | -1,42% | 255.411,00 |
| 03.04.2019 | 1,45 | 1,46 | 1,40 | 1,41 | -1,40% | 85.085,00 |
| 02.04.2019 | 1,41 | 1,45 | 1,38 | 1,43 | 0,70% | 121.500,00 |
| 01.04.2019 | 1,43 | 1,45 | 1,40 | 1,42 | 0,71% | 101.038,00 |
| 29.03.2019 | 1,43 | 1,47 | 1,40 | 1,41 | -1,40% | 53.513,00 |
| 28.03.2019 | 1,42 | 1,47 | 1,41 | 1,43 | 0,70% | 77.508,00 |
| 27.03.2019 | 1,44 | 1,46 | 1,41 | 1,42 | -0,70% | 119.189,00 |
| 26.03.2019 | 1,47 | 1,49 | 1,43 | 1,43 | -2,05% | 146.404,00 |
| 25.03.2019 | 1,49 | 1,50 | 1,44 | 1,46 | -3,31% | 58.389,00 |
| 22.03.2019 | 1,51 | 1,54 | 1,45 | 1,51 | 0,67% | 112.231,00 |
| 21.03.2019 | 1,54 | 1,55 | 1,48 | 1,50 | -3,23% | 144.304,00 |
| 20.03.2019 | 1,53 | 1,56 | 1,45 | 1,55 | 1,31% | 101.943,00 |
| 19.03.2019 | 1,58 | 1,60 | 1,53 | 1,53 | -1,92% | 54.301,00 |
| 18.03.2019 | 1,55 | 1,60 | 1,53 | 1,56 | 0,00% | 181.423,00 |
| 15.03.2019 | 1,54 | 1,56 | 1,50 | 1,56 | 0,65% | 227.520,00 |
| 14.03.2019 | 1,55 | 1,56 | 1,41 | 1,55 | 0,65% | 313.467,00 |
| 13.03.2019 | 1,53 | 1,57 | 1,52 | 1,54 | 0,65% | 165.491,00 |
| 12.03.2019 | 1,55 | 1,58 | 1,52 | 1,53 | -1,92% | 107.051,00 |
| 11.03.2019 | 1,55 | 1,58 | 1,53 | 1,56 | 1,96% | 132.451,00 |
| 08.03.2019 | 1,54 | 1,59 | 1,51 | 1,53 | 1,32% | 87.946,00 |
| 06.03.2019 | 1,61 | 1,61 | 1,50 | 1,51 | -6,21% | 466.811,00 |
| 05.03.2019 | 1,56 | 1,63 | 1,56 | 1,61 | 3,21% | 390.056,00 |
| 04.03.2019 | 1,55 | 1,62 | 1,51 | 1,56 | 4,70% | 557.485,00 |
| 01.03.2019 | 1,43 | 1,50 | 1,43 | 1,49 | 4,93% | 464.047,00 |
| 28.02.2019 | 1,45 | 1,47 | 1,41 | 1,42 | -2,07% | 119.392,00 |
| 27.02.2019 | 1,49 | 1,53 | 1,42 | 1,45 | -2,03% | 432.780,00 |
| 26.02.2019 | 1,48 | 1,53 | 1,40 | 1,48 | 1,37% | 480.520,00 |
| 25.02.2019 | 1,42 | 1,47 | 1,40 | 1,46 | 11,45% | 617.778,00 |
| 21.02.2019 | 1,35 | 1,35 | 1,31 | 1,31 | -1,50% | 270.692,00 |
| 20.02.2019 | 1,38 | 1,38 | 1,31 | 1,33 | -2,21% | 210.084,00 |
| 19.02.2019 | 1,40 | 1,42 | 1,34 | 1,36 | -2,86% | 683.381,00 |
| 15.02.2019 | 1,43 | 1,48 | 1,40 | 1,40 | -2,10% | 232.172,00 |
| 14.02.2019 | 1,39 | 1,45 | 1,39 | 1,43 | 2,14% | 129.834,00 |
| 13.02.2019 | 1,36 | 1,40 | 1,36 | 1,40 | 2,19% | 129.896,00 |
| 12.02.2019 | 1,37 | 1,40 | 1,34 | 1,37 | 1,48% | 123.111,00 |
| 11.02.2019 | 1,32 | 1,37 | 1,32 | 1,35 | 2,27% | 245.018,00 |
| 08.02.2019 | 1,34 | 1,35 | 1,31 | 1,32 | 0,00% | 315.602,00 |
| 07.02.2019 | 1,26 | 1,34 | 1,25 | 1,32 | 3,13% | 2.517.550,00 |
| 06.02.2019 | 1,24 | 1,29 | 1,23 | 1,28 | 4,07% | 124.708,00 |
| 05.02.2019 | 1,24 | 1,28 | 1,21 | 1,23 | -0,81% | 162.297,00 |
| 04.02.2019 | 1,24 | 1,26 | 1,23 | 1,24 | -0,80% | 84.399,00 |
| 01.02.2019 | 1,26 | 1,28 | 1,23 | 1,25 | -0,79% | 72.473,00 |
| 31.01.2019 | 1,27 | 1,27 | 1,22 | 1,26 | 1,61% | 51.778,00 |
| 30.01.2019 | 1,27 | 1,28 | 1,21 | 1,24 | -2,36% | 135.304,00 |
| 29.01.2019 | 1,28 | 1,30 | 1,25 | 1,27 | -2,31% | 94.437,00 |
| 28.01.2019 | 1,27 | 1,30 | 1,24 | 1,30 | 2,36% | 65.578,00 |
| 25.01.2019 | 1,25 | 1,30 | 1,25 | 1,27 | 0,79% | 113.593,00 |
| 24.01.2019 | 1,26 | 1,30 | 1,24 | 1,26 | -1,56% | 102.319,00 |
| 23.01.2019 | 1,35 | 1,35 | 1,27 | 1,28 | -5,88% | 240.001,00 |
| 22.01.2019 | 1,38 | 1,38 | 1,31 | 1,36 | -2,16% | 130.236,00 |
| 18.01.2019 | 1,40 | 1,40 | 1,34 | 1,39 | 0,72% | 92.900,00 |
| 17.01.2019 | 1,38 | 1,40 | 1,37 | 1,38 | -0,72% | 70.011,00 |
| 16.01.2019 | 1,41 | 1,43 | 1,37 | 1,39 | -2,80% | 79.240,00 |
| 15.01.2019 | 1,38 | 1,43 | 1,36 | 1,43 | 4,38% | 102.716,00 |
| 14.01.2019 | 1,39 | 1,41 | 1,37 | 1,37 | -1,44% | 118.757,00 |
| 11.01.2019 | 1,38 | 1,41 | 1,37 | 1,39 | -0,71% | 95.988,00 |
| 10.01.2019 | 1,35 | 1,44 | 1,31 | 1,40 | 2,94% | 161.109,00 |
| 09.01.2019 | 1,40 | 1,43 | 1,30 | 1,36 | -1,45% | 165.837,00 |
| 08.01.2019 | 1,31 | 1,43 | 1,31 | 1,38 | 6,15% | 1.070.059,00 |
| 07.01.2019 | 1,30 | 1,40 | 1,28 | 1,30 | 4,00% | 245.516,00 |
| 04.01.2019 | 1,22 | 1,33 | 1,18 | 1,25 | 3,31% | 110.358,00 |
| 03.01.2019 | 1,27 | 1,29 | 1,20 | 1,21 | -4,72% | 82.019,00 |
| 02.01.2019 | 1,18 | 1,30 | 1,16 | 1,27 | 5,83% | 169.096,00 |
| 31.12.2018 | 1,15 | 1,28 | 1,07 | 1,20 | 7,14% | 644.718,00 |
| 28.12.2018 | 1,07 | 1,15 | 1,05 | 1,12 | 4,67% | 1.141.287,00 |
| 27.12.2018 | 1,08 | 1,15 | 1,02 | 1,07 | -1,83% | 863.443,00 |
| 26.12.2018 | 1,13 | 1,18 | 1,08 | 1,09 | -2,68% | 428.941,00 |
| 24.12.2018 | 1,15 | 1,18 | 1,10 | 1,12 | -2,61% | 211.212,00 |
| 21.12.2018 | 1,16 | 1,18 | 1,11 | 1,15 | -1,71% | 659.265,00 |
| 20.12.2018 | 1,22 | 1,24 | 1,15 | 1,17 | -5,65% | 772.032,00 |
| 19.12.2018 | 1,24 | 1,26 | 1,17 | 1,24 | -0,80% | 127.036,00 |
| 18.12.2018 | 1,27 | 1,32 | 1,22 | 1,25 | -1,57% | 116.037,00 |
| 17.12.2018 | 1,36 | 1,38 | 1,27 | 1,27 | -7,97% | 316.051,00 |
| 14.12.2018 | 1,40 | 1,46 | 1,34 | 1,38 | -2,13% | 226.312,00 |
| 13.12.2018 | 1,43 | 1,52 | 1,41 | 1,41 | -2,76% | 139.892,00 |
| 12.12.2018 | 1,47 | 1,49 | 1,42 | 1,45 | -1,36% | 254.639,00 |
| 11.12.2018 | 1,60 | 1,62 | 1,46 | 1,47 | -8,24% | 243.098,00 |
| 10.12.2018 | 1,65 | 1,66 | 1,57 | 1,60 | -2,32% | 87.351,00 |
| 07.12.2018 | 1,72 | 1,74 | 1,62 | 1,64 | -4,09% | 133.985,00 |
| 06.12.2018 | 1,70 | 1,75 | 1,70 | 1,71 | -2,84% | 96.801,00 |
| 04.12.2018 | 1,81 | 1,83 | 1,75 | 1,76 | -3,83% | 123.045,00 |
| 03.12.2018 | 1,85 | 1,87 | 1,80 | 1,83 | -1,61% | 73.859,00 |
| 30.11.2018 | 1,80 | 1,88 | 1,75 | 1,86 | 3,33% | 320.947,00 |
| 29.11.2018 | 1,77 | 1,84 | 1,77 | 1,80 | 1,12% | 54.466,00 |
| 28.11.2018 | 1,78 | 1,85 | 1,76 | 1,78 | -1,66% | 91.683,00 |
| 27.11.2018 | 1,81 | 1,85 | 1,77 | 1,81 | -1,09% | 111.126,00 |
| 26.11.2018 | 1,92 | 1,92 | 1,80 | 1,83 | -4,19% | 77.153,00 |
| 23.11.2018 | 1,84 | 1,95 | 1,82 | 1,91 | 3,24% | 24.438,00 |
| 21.11.2018 | 1,83 | 1,85 | 1,80 | 1,85 | 0,54% | 46.529,00 |
| 20.11.2018 | 1,88 | 1,90 | 1,83 | 1,84 | -3,16% | 208.868,00 |
| 19.11.2018 | 1,90 | 1,94 | 1,84 | 1,90 | -2,56% | 83.400,00 |
| 16.11.2018 | 1,94 | 1,97 | 1,86 | 1,95 | 0,00% | 135.814,00 |