18,500€
-2,12%
Echtzeit-Aktienkurs MARINOMED BIOTECH AG INH.
Bid:
Ask:
Aktienkurse zur MARINOMED BIOTECH AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -2,91% | - |
| 22.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -5,97% | - |
| 19.04.2024 | 18,65 | 20,10 | 18,65 | 20,10 | 6,07% | 50,00 |
| 18.04.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 17.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | - |
| 16.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 15.04.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -1,52% | - |
| 12.04.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | - |
| 11.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,49% | - |
| 10.04.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 2,29% | - |
| 09.04.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -2,72% | - |
| 08.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -6,05% | - |
| 05.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 100,00 |
| 04.04.2024 | 20,80 | 21,50 | 20,80 | 21,50 | 1,90% | 100,00 |
| 03.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -4,09% | - |
| 02.04.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 2,33% | 23,00 |
| 28.03.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 8,59% | 130,00 |
| 27.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,80% | - |
| 26.03.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 25.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 22.03.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -1,53% | - |
| 21.03.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | - |
| 20.03.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 19.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 18.03.2024 | 19,95 | 19,95 | 19,90 | 19,90 | 0,00% | 2,00 |
| 15.03.2024 | 20,70 | 20,70 | 19,90 | 19,90 | -3,40% | 10,00 |
| 14.03.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 5,00 |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 12.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 11.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 08.03.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 07.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,78% | - |
| 06.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 05.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 04.03.2024 | 22,70 | 22,70 | 22,40 | 22,40 | 0,90% | 5,00 |
| 01.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 28.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 26.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 2,25% | - |
| 23.02.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,45% | 45,00 |
| 22.02.2024 | 23,70 | 23,70 | 22,10 | 22,10 | -6,36% | 135,00 |
| 21.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 20.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 19.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 3,78% | - |
| 16.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 15.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,47% | - |
| 14.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 2,10% | - |
| 13.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 12.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,05% | - |
| 09.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 08.02.2024 | 25,10 | 25,20 | 25,00 | 25,00 | 0,00% | 120,00 |
| 07.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 06.02.2024 | 25,10 | 25,90 | 25,10 | 25,10 | 0,40% | 25,00 |
| 05.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -6,72% | - |
| 02.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 01.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 31.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 30.01.2024 | 28,90 | 28,90 | 28,00 | 28,00 | -5,41% | 150,00 |
| 29.01.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 3,14% | 137,00 |
| 26.01.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 25.01.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | - |
| 24.01.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,36% | - |
| 23.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 22.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,02% | - |
| 19.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 18.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 17.01.2024 | 29,70 | 30,80 | 29,70 | 30,20 | 0,67% | 108,00 |
| 16.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 15.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | - |
| 12.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,32% | - |
| 11.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,94% | - |
| 10.01.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 09.01.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,16% | - |
| 08.01.2024 | 30,70 | 30,95 | 30,00 | 30,95 | 2,48% | - |
| 05.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | - |
| 03.01.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 2,06% | - |
| 02.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,02% | - |
| 29.12.2023 | 29,70 | 29,70 | 29,70 | 29,70 | -2,94% | - |
| 28.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 27.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 22.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,60% | - |
| 21.12.2023 | 31,55 | 31,80 | 30,75 | 31,30 | 1,29% | - |
| 20.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 19.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | -0,32% | - |
| 18.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 15.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | - |
| 14.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 13.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -1,25% | - |
| 12.12.2023 | 32,10 | 32,10 | 32,10 | 32,10 | 0,63% | - |
| 11.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | -3,19% | - |
| 08.12.2023 | 32,80 | 33,05 | 32,45 | 32,95 | 1,38% | - |
| 07.12.2023 | 32,50 | 32,50 | 32,50 | 32,50 | -0,61% | - |
| 06.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -1,21% | - |
| 05.12.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | - |
| 04.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 01.12.2023 | 34,00 | 34,00 | 33,70 | 33,80 | 0,30% | - |
| 30.11.2023 | 33,70 | 33,70 | 33,70 | 33,70 | 0,90% | - |
| 29.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |