26,600€
-0,75%
Echtzeit-Aktienkurs Morphic Holding Inc.
Bid:
Ask:
Aktienkurse zur Morphic Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,20 | 26,60 | 26,20 | 26,60 | -0,75% | - |
| 09.05.2024 | 26,40 | 26,80 | 26,40 | 26,80 | -0,74% | - |
| 08.05.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | - |
| 07.05.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 06.05.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 3,01% | - |
| 03.05.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | - |
| 02.05.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 3,17% | - |
| 30.04.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | - |
| 29.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 26.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 25.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 24.04.2024 | 26,40 | 26,60 | 26,40 | 26,40 | 0,76% | - |
| 23.04.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 22.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 19.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 18.04.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 17.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 15.04.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -6,38% | - |
| 12.04.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | - |
| 11.04.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 2,99% | - |
| 10.04.2024 | 27,80 | 27,80 | 26,80 | 26,80 | -1,47% | 228,00 |
| 09.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 08.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 05.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 04.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 03.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 02.04.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -3,85% | - |
| 28.03.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 4,00% | - |
| 27.03.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 26.03.2024 | 29,20 | 30,00 | 29,20 | 30,00 | -0,66% | - |
| 25.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 22.03.2024 | 31,60 | 31,60 | 30,40 | 30,40 | -5,00% | - |
| 21.03.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 4,58% | - |
| 20.03.2024 | 30,60 | 30,80 | 30,60 | 30,60 | -0,65% | - |
| 19.03.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 18.03.2024 | 31,20 | 31,20 | 30,40 | 30,40 | -1,30% | - |
| 15.03.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -0,65% | - |
| 14.03.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -2,52% | - |
| 13.03.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -4,22% | - |
| 12.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 11.03.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 3,70% | - |
| 08.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 07.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 06.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 05.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,47% | - |
| 04.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 6,55% | - |
| 01.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 29.02.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,73% | - |
| 28.02.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 6,79% | - |
| 27.02.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 1,25% | - |
| 26.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 23.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 22.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 21.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 20.02.2024 | 34,60 | 34,60 | 33,00 | 33,00 | -4,62% | 12,00 |
| 19.02.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -2,26% | - |
| 16.02.2024 | 35,40 | 35,40 | 35,20 | 35,40 | 2,91% | - |
| 15.02.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 0,58% | - |
| 14.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 13.02.2024 | 36,80 | 36,80 | 35,00 | 35,00 | -3,31% | - |
| 12.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 09.02.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 5,36% | - |
| 08.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 07.02.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 5,45% | - |
| 06.02.2024 | 33,00 | 33,00 | 32,80 | 33,00 | 3,77% | - |
| 05.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 02.02.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 9,72% | - |
| 01.02.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 2,13% | - |
| 31.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 30.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 6,57% | - |
| 29.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 26.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 25.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 24.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 23.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 22.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 19.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 18.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 17.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 16.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 11.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 10.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 08.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 05.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 04.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | - |
| 03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 02.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 28.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 27.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 22.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 21.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 20.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 19.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 18.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 15.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |