£3,286
9,37%
Echtzeit-Aktienkurs Oxford Biomedica PLC
Bid:
Ask:
Aktienkurse zur Oxford Biomedica PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,05 | 3,47 | 3,05 | 3,27 | 8,89% | 33.015,00 |
| 02.05.2024 | 2,85 | 3,03 | 2,85 | 3,01 | 4,70% | 48.638,00 |
| 01.05.2024 | 2,80 | 2,88 | 2,70 | 2,87 | 4,63% | 15.250,00 |
| 30.04.2024 | 2,72 | 2,87 | 2,63 | 2,74 | 6,94% | 48.250,00 |
| 29.04.2024 | 2,31 | 2,60 | 2,31 | 2,57 | 11,67% | 21.048,00 |
| 26.04.2024 | 2,22 | 2,33 | 2,22 | 2,30 | 4,77% | 13.308,00 |
| 25.04.2024 | 2,20 | 2,21 | 2,13 | 2,19 | 0,23% | 4.474,00 |
| 24.04.2024 | 2,19 | 2,25 | 2,17 | 2,19 | 1,27% | 19.998,00 |
| 23.04.2024 | 2,17 | 2,18 | 2,13 | 2,16 | 1,65% | 21.089,00 |
| 22.04.2024 | 2,04 | 2,16 | 2,04 | 2,13 | 4,94% | 50.084,00 |
| 19.04.2024 | 2,01 | 2,08 | 2,01 | 2,03 | -0,25% | 2.625,00 |
| 18.04.2024 | 1,94 | 2,03 | 1,94 | 2,03 | 6,95% | 5.770,00 |
| 17.04.2024 | 1,90 | 1,93 | 1,89 | 1,90 | -2,06% | 10.333,00 |
| 16.04.2024 | 1,97 | 1,97 | 1,93 | 1,94 | -3,34% | 12.949,00 |
| 15.04.2024 | 1,98 | 2,02 | 1,98 | 2,01 | -0,99% | 4.584,00 |
| 12.04.2024 | 2,03 | 2,09 | 2,03 | 2,03 | -2,17% | 7.394,00 |
| 11.04.2024 | 2,02 | 2,08 | 2,01 | 2,07 | 1,22% | 8.737,00 |
| 10.04.2024 | 2,03 | 2,08 | 2,01 | 2,05 | 0,99% | 6.448,00 |
| 09.04.2024 | 2,02 | 2,04 | 1,99 | 2,03 | 0,25% | 8.516,00 |
| 08.04.2024 | 2,04 | 2,06 | 2,01 | 2,02 | 0,00% | 13.114,00 |
| 05.04.2024 | 2,00 | 2,03 | 2,00 | 2,02 | 0,75% | 559,00 |
| 04.04.2024 | 2,00 | 2,03 | 1,99 | 2,01 | 2,61% | 26.816,00 |
| 03.04.2024 | 1,93 | 1,95 | 1,92 | 1,95 | -0,91% | 1.310,00 |
| 02.04.2024 | 2,03 | 2,04 | 1,96 | 1,97 | -2,13% | 10.086,00 |
| 28.03.2024 | 2,00 | 2,02 | 1,96 | 2,02 | 2,49% | 4.459,00 |
| 27.03.2024 | 1,95 | 1,99 | 1,94 | 1,97 | 1,03% | 15.305,00 |
| 26.03.2024 | 1,94 | 1,96 | 1,92 | 1,95 | 0,62% | 39.278,00 |
| 25.03.2024 | 1,92 | 1,97 | 1,92 | 1,93 | -1,93% | 21.972,00 |
| 22.03.2024 | 1,94 | 1,99 | 1,91 | 1,97 | 0,92% | 12.583,00 |
| 21.03.2024 | 1,90 | 1,95 | 1,86 | 1,95 | 1,45% | 22.118,00 |
| 20.03.2024 | 1,90 | 1,93 | 1,88 | 1,93 | 4,45% | 14.104,00 |
| 19.03.2024 | 1,87 | 1,87 | 1,84 | 1,84 | -2,23% | 5.169,00 |
| 18.03.2024 | 1,92 | 1,94 | 1,87 | 1,89 | 1,56% | 6.765,00 |
| 15.03.2024 | 1,95 | 1,96 | 1,83 | 1,86 | -6,26% | 64.585,00 |
| 14.03.2024 | 1,91 | 2,01 | 1,91 | 1,98 | 0,56% | 35.974,00 |
| 13.03.2024 | 2,10 | 2,10 | 1,95 | 1,97 | -5,63% | 11.644,00 |
| 12.03.2024 | 2,14 | 2,14 | 2,08 | 2,09 | -0,36% | 24.565,00 |
| 11.03.2024 | 2,09 | 2,12 | 2,06 | 2,10 | -2,78% | 23.763,00 |
| 08.03.2024 | 2,02 | 2,17 | 2,02 | 2,16 | 4,23% | 38.023,00 |
| 07.03.2024 | 1,92 | 2,09 | 1,92 | 2,07 | 5,70% | 40.254,00 |
| 06.03.2024 | 1,95 | 1,99 | 1,93 | 1,96 | 3,60% | 53.503,00 |
| 05.03.2024 | 1,71 | 1,93 | 1,70 | 1,89 | 12,25% | 31.359,00 |
| 04.03.2024 | 1,70 | 1,70 | 1,67 | 1,68 | -1,29% | 12.731,00 |
| 01.03.2024 | 1,73 | 1,73 | 1,68 | 1,70 | -0,70% | 9.685,00 |
| 29.02.2024 | 1,73 | 1,73 | 1,68 | 1,72 | 0,35% | 12.918,00 |
| 28.02.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,75% | 12.852,00 |
| 27.02.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 1,83% | 14.151,00 |
| 26.02.2024 | 1,70 | 1,71 | 1,67 | 1,69 | 0,48% | 36.206,00 |
| 23.02.2024 | 1,73 | 1,73 | 1,68 | 1,68 | -1,06% | 7.054,00 |
| 22.02.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -0,93% | 29.949,00 |
| 21.02.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 1,48% | 39.461,00 |
| 20.02.2024 | 1,69 | 1,71 | 1,69 | 1,69 | -1,57% | 32.568,00 |
| 19.02.2024 | 1,77 | 1,78 | 1,71 | 1,72 | -1,83% | 16.932,00 |
| 16.02.2024 | 1,76 | 1,79 | 1,73 | 1,75 | 0,34% | 5.628,00 |
| 15.02.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 2,46% | 13.697,00 |
| 14.02.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 0,12% | 3.928,00 |
| 13.02.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -3,73% | 23.444,00 |
| 12.02.2024 | 1,79 | 1,80 | 1,76 | 1,77 | -0,62% | 16.839,00 |
| 09.02.2024 | 1,80 | 1,81 | 1,77 | 1,78 | 1,31% | 10.013,00 |
| 08.02.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -0,68% | 12.492,00 |
| 07.02.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -1,67% | 8.939,00 |
| 06.02.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 0,45% | 13.676,00 |
| 05.02.2024 | 1,84 | 1,84 | 1,77 | 1,79 | 0,90% | 20.243,00 |
| 02.02.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -0,89% | 3.317,00 |
| 01.02.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -1,65% | 15.774,00 |
| 31.01.2024 | 1,83 | 1,85 | 1,81 | 1,82 | 0,00% | 4.588,00 |
| 30.01.2024 | 1,81 | 1,84 | 1,81 | 1,82 | -0,33% | 3.396,00 |
| 29.01.2024 | 1,81 | 1,86 | 1,78 | 1,83 | -0,38% | 3.881,00 |
| 26.01.2024 | 1,83 | 1,84 | 1,80 | 1,83 | 0,94% | 15.202,00 |
| 25.01.2024 | 1,78 | 1,82 | 1,77 | 1,82 | 1,45% | 11.882,00 |
| 24.01.2024 | 1,83 | 1,84 | 1,79 | 1,79 | -1,05% | 13.124,00 |
| 23.01.2024 | 1,81 | 1,82 | 1,80 | 1,81 | 0,06% | 12.593,00 |
| 22.01.2024 | 1,87 | 1,87 | 1,81 | 1,81 | -0,11% | 5.007,00 |
| 19.01.2024 | 1,86 | 1,86 | 1,80 | 1,81 | -0,11% | 11.076,00 |
| 18.01.2024 | 1,83 | 1,83 | 1,80 | 1,81 | -1,63% | 6.323,00 |
| 17.01.2024 | 1,88 | 1,88 | 1,82 | 1,84 | -2,69% | 9.726,00 |
| 16.01.2024 | 1,91 | 1,92 | 1,89 | 1,89 | -3,91% | 13.139,00 |
| 15.01.2024 | 1,92 | 1,97 | 1,88 | 1,97 | 1,34% | 13.900,00 |
| 12.01.2024 | 1,94 | 1,94 | 1,86 | 1,94 | 2,32% | 11.866,00 |
| 11.01.2024 | 2,00 | 2,00 | 1,90 | 1,90 | -2,36% | 6.041,00 |
| 10.01.2024 | 2,01 | 2,01 | 1,94 | 1,95 | -2,21% | 1.956,00 |
| 09.01.2024 | 1,96 | 2,01 | 1,96 | 1,99 | -2,33% | 612,00 |
| 08.01.2024 | 2,08 | 2,08 | 2,02 | 2,04 | -3,21% | 5.735,00 |
| 05.01.2024 | 2,13 | 2,14 | 2,09 | 2,11 | -0,47% | 10.622,00 |
| 04.01.2024 | 2,12 | 2,14 | 2,08 | 2,12 | -0,70% | 13.088,00 |
| 03.01.2024 | 2,07 | 2,14 | 2,05 | 2,13 | 1,91% | 4.100,00 |
| 02.01.2024 | 2,13 | 2,13 | 2,06 | 2,09 | -4,13% | 11.931,00 |
| 29.12.2023 | 2,19 | 2,19 | 2,18 | 2,18 | 0,35% | 1.066,00 |
| 28.12.2023 | 2,15 | 2,20 | 2,14 | 2,17 | 2,24% | 7.473,00 |
| 27.12.2023 | 2,00 | 2,13 | 2,00 | 2,13 | 8,86% | 9.755,00 |
| 22.12.2023 | 1,98 | 1,98 | 1,95 | 1,95 | 0,10% | 15.244,00 |
| 21.12.2023 | 1,98 | 1,98 | 1,95 | 1,95 | -1,42% | 5.243,00 |
| 20.12.2023 | 1,98 | 2,08 | 1,98 | 1,98 | -2,08% | 5.197,00 |
| 19.12.2023 | 1,96 | 2,03 | 1,96 | 2,02 | 3,38% | 11.884,00 |
| 18.12.2023 | 1,99 | 2,00 | 1,95 | 1,95 | -2,30% | 9.323,00 |
| 15.12.2023 | 2,03 | 2,06 | 2,00 | 2,00 | -1,72% | 7.761,00 |
| 14.12.2023 | 2,02 | 2,06 | 1,95 | 2,04 | 7,11% | 42.498,00 |
| 13.12.2023 | 1,91 | 1,94 | 1,90 | 1,90 | -0,78% | 7.453,00 |
| 12.12.2023 | 2,01 | 2,01 | 1,90 | 1,92 | -3,19% | 16.702,00 |
| 11.12.2023 | 2,04 | 2,07 | 1,94 | 1,98 | -0,50% | 19.655,00 |