Börse:
1,833€
-1,87%
Echtzeit-Aktienkurs Otonomy
Bid:
1,808€
Ask:
1,858€
Aktienkurse zur Otonomy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2020 | 1,84 | 1,84 | 1,83 | 1,84 | -1,77% | - |
| 06.04.2020 | 1,91 | 1,91 | 1,84 | 1,87 | 5,84% | 1.710,00 |
| 03.04.2020 | 1,79 | 1,79 | 1,77 | 1,77 | -0,56% | 1.015,00 |
| 02.04.2020 | 1,70 | 1,78 | 1,70 | 1,78 | 4,91% | 6.090,00 |
| 01.04.2020 | 1,77 | 1,77 | 1,69 | 1,69 | -3,20% | 3.727,00 |
| 31.03.2020 | 1,85 | 1,85 | 1,75 | 1,75 | -3,37% | 3.890,00 |
| 30.03.2020 | 1,83 | 1,83 | 1,80 | 1,81 | -2,64% | 2.950,00 |
| 27.03.2020 | 1,80 | 1,91 | 1,80 | 1,86 | -2,00% | 4.800,00 |
| 26.03.2020 | 1,90 | 1,90 | 1,90 | 1,90 | 4,18% | 100,00 |
| 25.03.2020 | 1,68 | 1,82 | 1,68 | 1,82 | 8,66% | 18.280,00 |
| 24.03.2020 | 1,71 | 1,82 | 1,66 | 1,68 | 3,46% | 20.400,00 |
| 23.03.2020 | 1,59 | 1,72 | 1,59 | 1,62 | -3,17% | 8.433,00 |
| 20.03.2020 | 1,67 | 1,67 | 1,67 | 1,67 | 7,80% | 500,00 |
| 19.03.2020 | 1,50 | 1,55 | 1,46 | 1,55 | 6,02% | 3.800,00 |
| 18.03.2020 | 1,53 | 1,53 | 1,46 | 1,46 | -5,55% | 3.900,00 |
| 17.03.2020 | 1,73 | 1,75 | 1,55 | 1,55 | 0,58% | 7.700,00 |
| 16.03.2020 | 1,77 | 1,85 | 1,54 | 1,54 | -19,79% | 17.981,00 |
| 13.03.2020 | 2,03 | 2,07 | 1,88 | 1,92 | 1,05% | 10.660,00 |
| 12.03.2020 | 2,23 | 2,23 | 1,90 | 1,90 | -18,17% | 10.910,00 |
| 11.03.2020 | 2,44 | 2,45 | 2,25 | 2,32 | -8,29% | 5.860,00 |
| 10.03.2020 | 2,62 | 2,62 | 2,47 | 2,53 | -0,39% | 4.590,00 |
| 09.03.2020 | 2,65 | 2,73 | 2,54 | 2,54 | -9,38% | 2.110,00 |
| 06.03.2020 | 2,77 | 2,82 | 2,72 | 2,81 | 0,39% | - |
| 05.03.2020 | 2,79 | 2,79 | 2,79 | 2,79 | -7,36% | 350,00 |
| 04.03.2020 | 3,02 | 3,02 | 3,02 | 3,02 | 2,59% | 1.000,00 |
| 03.03.2020 | 2,94 | 2,94 | 2,94 | 2,94 | 1,31% | 100,00 |
| 02.03.2020 | 2,84 | 2,90 | 2,84 | 2,90 | 5,60% | 2.000,00 |
| 28.02.2020 | 2,66 | 2,91 | 2,64 | 2,75 | -2,97% | 3.589,00 |
| 27.02.2020 | 2,94 | 2,97 | 2,79 | 2,83 | -5,60% | 3.750,00 |
| 26.02.2020 | 2,97 | 3,00 | 2,97 | 3,00 | -1,77% | 4.530,00 |
| 25.02.2020 | 3,07 | 3,07 | 2,95 | 3,05 | -1,74% | 7.750,00 |
| 24.02.2020 | 3,17 | 3,24 | 3,11 | 3,11 | -4,69% | 2.950,00 |
| 21.02.2020 | 3,20 | 3,32 | 3,19 | 3,26 | 0,34% | - |
| 20.02.2020 | 3,42 | 3,42 | 3,25 | 3,25 | -1,57% | 750,00 |
| 19.02.2020 | 3,30 | 3,30 | 3,30 | 3,30 | -1,73% | 285,00 |
| 18.02.2020 | 3,36 | 3,36 | 3,36 | 3,36 | -0,24% | 300,00 |
| 17.02.2020 | 3,37 | 3,43 | 3,37 | 3,37 | -5,13% | - |
| 14.02.2020 | 3,41 | 3,55 | 3,41 | 3,55 | 1,08% | 440,00 |
| 13.02.2020 | 3,41 | 3,51 | 3,25 | 3,51 | 4,59% | 4.434,00 |
| 12.02.2020 | 3,58 | 3,60 | 3,36 | 3,36 | -3,23% | 16.044,00 |
| 11.02.2020 | 2,97 | 3,54 | 2,96 | 3,47 | 13,55% | 13.350,00 |
| 10.02.2020 | 3,05 | 3,06 | 3,02 | 3,06 | 3,73% | 2.028,00 |
| 07.02.2020 | 2,98 | 2,98 | 2,85 | 2,95 | 3,08% | 1.172,00 |
| 06.02.2020 | 2,94 | 3,05 | 2,86 | 2,86 | -3,45% | 2.401,00 |
| 05.02.2020 | 3,02 | 3,02 | 2,96 | 2,96 | -4,08% | 1.095,00 |
| 04.02.2020 | 3,09 | 3,09 | 3,09 | 3,09 | 2,87% | 180,00 |
| 03.02.2020 | 2,96 | 3,03 | 2,87 | 3,00 | 2,53% | 7.400,00 |
| 31.01.2020 | 3,00 | 3,00 | 2,83 | 2,93 | -3,18% | 7.150,00 |
| 30.01.2020 | 2,83 | 3,02 | 2,70 | 3,02 | 4,79% | 11.620,00 |
| 29.01.2020 | 3,03 | 3,11 | 2,88 | 2,88 | -3,55% | 4.884,00 |
| 28.01.2020 | 3,04 | 3,15 | 2,99 | 2,99 | -0,33% | 4.592,00 |
| 27.01.2020 | 2,96 | 3,01 | 2,90 | 3,00 | 0,67% | 8.682,00 |
| 24.01.2020 | 3,31 | 3,31 | 2,89 | 2,98 | -7,91% | 13.565,00 |
| 23.01.2020 | 3,35 | 3,38 | 3,22 | 3,24 | -4,03% | 2.491,00 |
| 22.01.2020 | 3,27 | 3,37 | 3,15 | 3,37 | 3,12% | 10.611,00 |
| 21.01.2020 | 3,28 | 3,43 | 3,25 | 3,27 | 0,62% | 6.535,00 |
| 20.01.2020 | 3,25 | 3,25 | 3,25 | 3,25 | 1,63% | 1.000,00 |
| 17.01.2020 | 3,28 | 3,28 | 3,20 | 3,20 | -0,37% | 1.200,00 |
| 16.01.2020 | 3,21 | 3,21 | 3,21 | 3,21 | 2,36% | 250,00 |
| 15.01.2020 | 3,14 | 3,14 | 3,14 | 3,14 | 0,71% | 162,00 |
| 14.01.2020 | 3,02 | 3,11 | 2,96 | 3,11 | -0,83% | 3.730,00 |
| 13.01.2020 | 3,29 | 3,29 | 3,04 | 3,14 | 0,19% | 4.870,00 |
| 10.01.2020 | 3,13 | 3,13 | 3,13 | 3,13 | -1,57% | 1.000,00 |
| 09.01.2020 | 3,23 | 3,38 | 3,13 | 3,18 | -1,49% | 7.105,00 |
| 08.01.2020 | 3,43 | 3,57 | 3,22 | 3,23 | -4,44% | 5.075,00 |
| 07.01.2020 | 3,36 | 3,38 | 3,36 | 3,38 | -6,73% | 2.650,00 |
| 06.01.2020 | 3,44 | 3,63 | 3,44 | 3,63 | 0,89% | 2.600,00 |
| 03.01.2020 | 3,48 | 3,70 | 3,41 | 3,59 | -0,17% | 3.705,00 |
| 02.01.2020 | 3,35 | 3,68 | 3,10 | 3,60 | 33,33% | 18.939,00 |
| 30.12.2019 | 2,65 | 2,76 | 2,65 | 2,70 | 0,37% | 2.700,00 |
| 27.12.2019 | 2,50 | 2,69 | 2,42 | 2,69 | 16,65% | 19.453,00 |
| 23.12.2019 | 2,25 | 2,31 | 2,18 | 2,31 | 3,87% | 4.680,00 |
| 20.12.2019 | 2,24 | 2,24 | 2,22 | 2,22 | -0,09% | 1.000,00 |
| 19.12.2019 | 2,24 | 2,24 | 2,22 | 2,22 | 0,45% | 1.600,00 |
| 18.12.2019 | 2,20 | 2,21 | 2,20 | 2,21 | -0,09% | 1.500,00 |
| 17.12.2019 | 2,29 | 2,29 | 2,21 | 2,21 | -0,90% | 1.600,00 |
| 16.12.2019 | 2,19 | 2,24 | 2,13 | 2,23 | -0,18% | - |
| 13.12.2019 | 2,24 | 2,24 | 2,24 | 2,24 | 0,54% | 500,00 |
| 12.12.2019 | 2,27 | 2,27 | 2,23 | 2,23 | -1,15% | 2.940,00 |
| 11.12.2019 | 2,24 | 2,25 | 2,24 | 2,25 | -0,62% | 567,00 |
| 10.12.2019 | 2,24 | 2,28 | 2,23 | 2,27 | -1,18% | 9.750,00 |
| 09.12.2019 | 2,26 | 2,30 | 2,21 | 2,29 | 2,18% | - |
| 06.12.2019 | 2,24 | 2,24 | 2,24 | 2,24 | -2,26% | 5.000,00 |
| 05.12.2019 | 2,30 | 2,30 | 2,30 | 2,30 | -1,08% | 300,00 |
| 04.12.2019 | 2,28 | 2,34 | 2,28 | 2,32 | 2,43% | - |
| 03.12.2019 | 2,24 | 2,31 | 2,24 | 2,27 | -0,66% | - |
| 02.12.2019 | 2,25 | 2,30 | 2,20 | 2,28 | 1,38% | - |
| 29.11.2019 | 2,25 | 2,25 | 2,25 | 2,25 | -1,66% | 880,00 |
| 28.11.2019 | 2,24 | 2,29 | 2,24 | 2,29 | 2,23% | - |
| 27.11.2019 | 2,24 | 2,24 | 2,24 | 2,24 | -0,18% | 700,00 |
| 26.11.2019 | 2,26 | 2,26 | 2,24 | 2,24 | -5,04% | 1.280,00 |
| 25.11.2019 | 2,28 | 2,36 | 2,24 | 2,36 | 4,47% | - |
| 22.11.2019 | 2,26 | 2,26 | 2,26 | 2,26 | -0,09% | 666,00 |
| 21.11.2019 | 2,07 | 2,32 | 2,07 | 2,26 | 4,72% | 3.980,00 |
| 20.11.2019 | 2,21 | 2,21 | 2,16 | 2,16 | -0,37% | 2.510,00 |
| 19.11.2019 | 2,16 | 2,17 | 2,16 | 2,17 | 1,03% | 1.250,00 |
| 18.11.2019 | 2,12 | 2,17 | 2,12 | 2,15 | -3,51% | 3.550,00 |
| 15.11.2019 | 2,32 | 2,32 | 2,22 | 2,22 | -0,89% | 3.500,00 |
| 14.11.2019 | 2,29 | 2,30 | 2,20 | 2,24 | 2,00% | - |
| 13.11.2019 | 2,24 | 2,33 | 2,20 | 2,20 | -6,38% | 4.604,00 |