25,200€
-0,79%
Echtzeit-Aktienkurs Morphic Holding Inc.
Bid:
Ask:
Aktienkurse zur Morphic Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 26,10 | 26,50 | 25,50 | 25,60 | -1,92% | - |
| 29.04.2024 | 26,20 | 27,10 | 25,70 | 26,10 | -0,38% | - |
| 26.04.2024 | 26,00 | 27,00 | 25,00 | 26,20 | 0,77% | - |
| 25.04.2024 | 25,40 | 26,80 | 24,60 | 26,00 | 0,39% | - |
| 24.04.2024 | 26,90 | 27,70 | 25,80 | 25,90 | -3,36% | - |
| 23.04.2024 | 26,80 | 27,80 | 26,40 | 26,80 | 0,00% | - |
| 22.04.2024 | 26,50 | 27,50 | 26,30 | 26,80 | 2,29% | - |
| 19.04.2024 | 25,50 | 27,00 | 25,40 | 26,20 | 1,16% | - |
| 18.04.2024 | 25,80 | 26,40 | 23,40 | 25,90 | -1,15% | - |
| 17.04.2024 | 26,30 | 26,50 | 25,70 | 26,20 | 0,00% | - |
| 16.04.2024 | 27,80 | 27,80 | 26,00 | 26,20 | -5,76% | - |
| 15.04.2024 | 27,20 | 27,80 | 26,60 | 27,80 | 2,96% | - |
| 12.04.2024 | 28,30 | 28,50 | 26,60 | 27,00 | -4,26% | - |
| 11.04.2024 | 27,40 | 28,60 | 27,10 | 28,20 | 0,71% | - |
| 10.04.2024 | 27,80 | 28,60 | 26,70 | 28,00 | -1,41% | - |
| 09.04.2024 | 27,20 | 28,40 | 27,20 | 28,40 | 2,16% | - |
| 08.04.2024 | 27,80 | 28,40 | 27,60 | 27,80 | 0,00% | - |
| 05.04.2024 | 28,00 | 28,40 | 27,30 | 27,80 | 0,00% | - |
| 04.04.2024 | 29,30 | 29,80 | 27,50 | 27,80 | -4,79% | - |
| 03.04.2024 | 29,00 | 32,40 | 29,00 | 29,20 | -1,35% | - |
| 02.04.2024 | 30,80 | 30,90 | 29,00 | 29,60 | -30,52% | - |
| 28.03.2024 | 31,70 | 42,85 | 31,10 | 42,60 | 8,26% | - |
| 27.03.2024 | 30,50 | 39,35 | 29,90 | 39,35 | 4,65% | - |
| 26.03.2024 | 29,90 | 39,85 | 29,20 | 37,60 | 1,08% | - |
| 25.03.2024 | 30,70 | 52,60 | 29,40 | 37,20 | 54,36% | - |
| 22.03.2024 | 31,40 | 35,10 | 24,10 | 24,10 | -23,97% | - |
| 21.03.2024 | 32,00 | 33,00 | 31,70 | 31,70 | -23,15% | - |
| 20.03.2024 | 31,00 | 42,00 | 30,70 | 41,25 | 1,98% | - |
| 19.03.2024 | 30,70 | 54,70 | 30,40 | 40,45 | 27,40% | - |
| 18.03.2024 | 31,20 | 34,95 | 30,70 | 31,75 | -7,16% | - |
| 15.03.2024 | 31,00 | 36,90 | 28,30 | 34,20 | 0,00% | - |
| 14.03.2024 | 31,70 | 34,20 | 31,00 | 34,20 | -16,99% | - |
| 13.03.2024 | 32,50 | 41,30 | 31,30 | 41,20 | 21,53% | - |
| 12.03.2024 | 33,20 | 34,90 | 31,90 | 33,90 | 0,00% | - |
| 11.03.2024 | 34,00 | 42,50 | 33,50 | 33,90 | -0,29% | - |
| 08.03.2024 | 33,00 | 34,60 | 31,40 | 34,00 | 3,03% | - |
| 07.03.2024 | 34,10 | 35,10 | 32,90 | 33,00 | -3,79% | - |
| 06.03.2024 | 33,00 | 35,20 | 33,00 | 34,30 | 1,78% | - |
| 05.03.2024 | 34,50 | 34,90 | 33,30 | 33,70 | -2,88% | - |
| 04.03.2024 | 36,40 | 38,90 | 34,50 | 34,70 | -4,93% | - |
| 01.03.2024 | 33,60 | 36,70 | 33,60 | 36,50 | 6,73% | - |
| 29.02.2024 | 34,90 | 35,70 | 33,70 | 34,20 | -1,44% | - |
| 28.02.2024 | 34,40 | 35,50 | 34,30 | 34,70 | -1,14% | - |
| 27.02.2024 | 32,20 | 35,30 | 32,20 | 35,10 | 7,01% | - |
| 26.02.2024 | 32,60 | 33,30 | 32,30 | 32,80 | 0,61% | - |
| 23.02.2024 | 33,10 | 33,30 | 31,90 | 32,60 | -1,51% | - |
| 22.02.2024 | 33,00 | 33,30 | 32,10 | 33,10 | 0,91% | - |
| 21.02.2024 | 33,20 | 33,70 | 32,30 | 32,80 | -1,20% | - |
| 20.02.2024 | 34,70 | 35,10 | 32,90 | 33,20 | -4,32% | - |
| 19.02.2024 | 34,90 | 34,90 | 34,70 | 34,70 | -0,57% | - |
| 16.02.2024 | 35,80 | 35,90 | 34,60 | 34,90 | -2,79% | - |
| 15.02.2024 | 34,60 | 36,20 | 34,60 | 35,90 | 2,57% | - |
| 14.02.2024 | 34,90 | 35,60 | 34,40 | 35,00 | 0,86% | - |
| 13.02.2024 | 37,40 | 37,50 | 33,90 | 34,70 | -7,47% | - |
| 12.02.2024 | 36,00 | 38,40 | 36,00 | 37,50 | 1,63% | - |
| 09.02.2024 | 35,90 | 38,00 | 35,80 | 36,90 | 2,79% | - |
| 08.02.2024 | 34,10 | 36,20 | 33,90 | 35,90 | 4,97% | - |
| 07.02.2024 | 34,80 | 35,70 | 34,20 | 34,20 | -3,66% | - |
| 06.02.2024 | 33,60 | 35,50 | 33,10 | 35,50 | 5,97% | - |
| 05.02.2024 | 32,00 | 33,90 | 31,30 | 33,50 | 4,04% | - |
| 02.02.2024 | 32,00 | 32,30 | 30,10 | 32,20 | 0,94% | - |
| 01.02.2024 | 29,60 | 32,00 | 28,90 | 31,90 | 8,50% | - |
| 31.01.2024 | 28,20 | 32,60 | 28,20 | 29,40 | 2,80% | - |
| 30.01.2024 | 29,60 | 29,60 | 28,10 | 28,60 | -3,38% | - |
| 29.01.2024 | 28,00 | 30,70 | 26,70 | 29,60 | 6,47% | - |
| 26.01.2024 | 27,10 | 28,10 | 26,90 | 27,80 | 2,96% | - |
| 25.01.2024 | 26,10 | 27,40 | 26,00 | 27,00 | 3,85% | - |
| 24.01.2024 | 25,70 | 26,00 | 24,70 | 26,00 | 1,56% | - |
| 23.01.2024 | 24,60 | 25,70 | 24,60 | 25,60 | 1,59% | - |
| 22.01.2024 | 24,50 | 25,40 | 24,40 | 25,20 | 2,86% | - |
| 19.01.2024 | 24,70 | 24,90 | 24,00 | 24,50 | -0,81% | - |
| 18.01.2024 | 25,00 | 25,40 | 24,00 | 24,70 | -1,20% | - |
| 17.01.2024 | 25,30 | 25,70 | 24,40 | 25,00 | -2,34% | - |
| 16.01.2024 | 25,30 | 25,90 | 24,70 | 25,60 | 0,79% | - |
| 15.01.2024 | 25,00 | 25,50 | 25,00 | 25,40 | 0,00% | - |
| 12.01.2024 | 25,30 | 26,20 | 24,60 | 25,40 | 0,79% | - |
| 11.01.2024 | 26,00 | 26,80 | 25,10 | 25,20 | -4,55% | - |
| 10.01.2024 | 25,80 | 26,80 | 25,50 | 26,40 | 1,54% | - |
| 09.01.2024 | 25,80 | 26,20 | 25,00 | 26,00 | 0,39% | - |
| 08.01.2024 | 24,40 | 26,00 | 24,40 | 25,90 | 3,60% | - |
| 05.01.2024 | 25,10 | 25,70 | 24,20 | 25,00 | -0,79% | - |
| 04.01.2024 | 25,10 | 25,90 | 24,70 | 25,20 | 0,80% | - |
| 03.01.2024 | 26,30 | 28,40 | 24,90 | 25,00 | -5,30% | - |
| 02.01.2024 | 26,10 | 27,70 | 25,50 | 26,40 | -1,49% | - |
| 29.12.2023 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | - |
| 28.12.2023 | 27,70 | 28,10 | 26,60 | 26,80 | -2,90% | - |
| 27.12.2023 | 27,20 | 27,70 | 26,90 | 27,60 | 5,34% | - |
| 22.12.2023 | 25,80 | 26,80 | 25,80 | 26,20 | 0,77% | - |
| 21.12.2023 | 25,20 | 27,50 | 25,20 | 26,00 | 1,96% | - |
| 20.12.2023 | 26,80 | 27,20 | 25,40 | 25,50 | -4,85% | - |
| 19.12.2023 | 26,40 | 27,40 | 26,20 | 26,80 | 0,00% | - |
| 18.12.2023 | 28,40 | 28,40 | 26,80 | 26,80 | -5,63% | - |
| 15.12.2023 | 26,40 | 28,80 | 26,40 | 28,40 | 5,97% | - |
| 14.12.2023 | 27,10 | 27,60 | 26,60 | 26,80 | -0,74% | - |
| 13.12.2023 | 24,80 | 27,00 | 24,80 | 27,00 | 6,30% | 36,00 |
| 12.12.2023 | 24,00 | 25,60 | 23,80 | 25,40 | 3,67% | - |
| 11.12.2023 | 25,20 | 25,80 | 23,60 | 24,50 | -2,78% | - |
| 08.12.2023 | 24,20 | 26,00 | 24,20 | 25,20 | 7,69% | - |
| 07.12.2023 | 23,90 | 24,80 | 23,40 | 23,40 | -2,50% | - |
| 06.12.2023 | 22,80 | 24,20 | 22,80 | 24,00 | 3,45% | - |