28,130$
0,53%
Echtzeit-Aktienkurs Morphic Holding Inc.
Bid:
Ask:
Aktienkurse zur Morphic Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,90 | 28,83 | 27,31 | 28,07 | 0,32% | 530.609,00 |
| 25.04.2024 | 27,29 | 28,11 | 26,36 | 27,98 | 1,05% | 772.240,00 |
| 24.04.2024 | 29,05 | 29,05 | 27,55 | 27,69 | -3,69% | 332.732,00 |
| 23.04.2024 | 28,41 | 29,59 | 28,25 | 28,75 | 0,88% | 512.154,00 |
| 22.04.2024 | 28,30 | 28,90 | 27,88 | 28,50 | 1,82% | 367.504,00 |
| 19.04.2024 | 27,27 | 28,16 | 27,12 | 27,99 | 1,78% | 383.671,00 |
| 18.04.2024 | 28,08 | 28,13 | 27,24 | 27,50 | -1,43% | 369.158,00 |
| 17.04.2024 | 28,05 | 28,15 | 27,34 | 27,90 | 0,18% | 486.129,00 |
| 16.04.2024 | 29,18 | 29,64 | 27,58 | 27,85 | -5,69% | 399.799,00 |
| 15.04.2024 | 28,58 | 29,55 | 28,27 | 29,53 | 3,04% | 641.843,00 |
| 12.04.2024 | 30,01 | 30,01 | 28,23 | 28,66 | -5,41% | 458.113,00 |
| 11.04.2024 | 30,37 | 30,60 | 29,79 | 30,30 | 1,00% | 273.333,00 |
| 10.04.2024 | 29,45 | 30,24 | 29,02 | 30,00 | -2,50% | 468.751,00 |
| 09.04.2024 | 30,10 | 30,77 | 29,73 | 30,77 | 2,26% | 222.054,00 |
| 08.04.2024 | 30,22 | 30,66 | 29,89 | 30,09 | -0,17% | 230.636,00 |
| 05.04.2024 | 29,86 | 30,67 | 29,84 | 30,14 | 0,10% | 342.688,00 |
| 04.04.2024 | 31,95 | 32,27 | 29,81 | 30,11 | -5,02% | 560.131,00 |
| 03.04.2024 | 31,53 | 32,09 | 31,32 | 31,70 | -0,53% | 519.281,00 |
| 02.04.2024 | 32,14 | 32,66 | 31,19 | 31,87 | -3,16% | 422.677,00 |
| 01.04.2024 | 35,04 | 35,56 | 32,64 | 32,91 | -6,51% | 403.302,00 |
| 28.03.2024 | 34,42 | 35,53 | 33,81 | 35,20 | 2,36% | 344.168,00 |
| 27.03.2024 | 33,34 | 34,57 | 32,43 | 34,39 | 4,91% | 285.985,00 |
| 26.03.2024 | 32,70 | 33,45 | 32,12 | 32,78 | 1,96% | 366.184,00 |
| 25.03.2024 | 33,17 | 33,76 | 31,78 | 32,15 | -3,28% | 353.918,00 |
| 22.03.2024 | 34,72 | 34,93 | 33,06 | 33,24 | -4,07% | 236.813,00 |
| 21.03.2024 | 35,12 | 35,88 | 34,41 | 34,65 | 0,09% | 354.622,00 |
| 20.03.2024 | 33,92 | 34,74 | 33,34 | 34,62 | 2,12% | 257.412,00 |
| 19.03.2024 | 32,93 | 34,64 | 32,58 | 33,90 | 1,32% | 327.211,00 |
| 18.03.2024 | 34,32 | 34,68 | 33,36 | 33,46 | -3,15% | 398.914,00 |
| 15.03.2024 | 34,28 | 35,36 | 33,91 | 34,55 | 0,03% | 735.705,00 |
| 14.03.2024 | 34,68 | 36,11 | 33,82 | 34,54 | -0,17% | 480.079,00 |
| 13.03.2024 | 35,60 | 36,21 | 34,28 | 34,60 | -2,51% | 374.895,00 |
| 12.03.2024 | 36,91 | 37,19 | 35,20 | 35,49 | -3,80% | 273.308,00 |
| 11.03.2024 | 36,93 | 38,36 | 36,86 | 36,89 | -0,78% | 394.352,00 |
| 08.03.2024 | 36,87 | 37,94 | 36,10 | 37,18 | 3,05% | 238.386,00 |
| 07.03.2024 | 37,70 | 38,53 | 35,99 | 36,08 | -3,63% | 326.928,00 |
| 06.03.2024 | 37,72 | 37,72 | 36,86 | 37,44 | 2,13% | 332.117,00 |
| 05.03.2024 | 36,90 | 38,26 | 36,12 | 36,66 | -2,76% | 358.548,00 |
| 04.03.2024 | 39,93 | 40,00 | 37,40 | 37,70 | -4,63% | 360.332,00 |
| 01.03.2024 | 37,20 | 39,71 | 36,87 | 39,53 | 6,92% | 452.719,00 |
| 29.02.2024 | 38,48 | 38,48 | 36,34 | 36,97 | -1,60% | 525.036,00 |
| 28.02.2024 | 37,46 | 38,39 | 36,93 | 37,57 | -1,55% | 432.856,00 |
| 27.02.2024 | 35,85 | 38,33 | 35,54 | 38,16 | 7,04% | 717.426,00 |
| 26.02.2024 | 35,24 | 36,17 | 35,05 | 35,65 | 0,99% | 571.532,00 |
| 23.02.2024 | 35,23 | 36,07 | 34,47 | 35,30 | -1,64% | 302.336,00 |
| 22.02.2024 | 35,54 | 36,11 | 34,81 | 35,89 | 1,16% | 941.199,00 |
| 21.02.2024 | 35,77 | 36,42 | 34,91 | 35,48 | -1,22% | 369.815,00 |
| 20.02.2024 | 37,10 | 38,14 | 35,47 | 35,92 | -4,67% | 581.477,00 |
| 16.02.2024 | 38,19 | 38,48 | 37,30 | 37,68 | -2,46% | 394.443,00 |
| 15.02.2024 | 37,58 | 38,96 | 37,58 | 38,63 | 2,82% | 550.102,00 |
| 14.02.2024 | 38,14 | 38,25 | 36,93 | 37,57 | 1,05% | 695.036,00 |
| 13.02.2024 | 37,98 | 39,42 | 36,24 | 37,18 | -7,73% | 839.700,00 |
| 12.02.2024 | 39,67 | 41,47 | 39,38 | 40,30 | 1,50% | 832.627,00 |
| 09.02.2024 | 39,02 | 40,99 | 38,88 | 39,70 | 2,56% | 401.401,00 |
| 08.02.2024 | 36,77 | 39,04 | 36,61 | 38,71 | 5,13% | 348.575,00 |
| 07.02.2024 | 38,18 | 38,29 | 36,80 | 36,82 | -3,59% | 639.162,00 |
| 06.02.2024 | 35,92 | 38,19 | 35,54 | 38,19 | 6,11% | 646.706,00 |
| 05.02.2024 | 34,16 | 36,42 | 33,48 | 35,99 | 3,57% | 828.339,00 |
| 02.02.2024 | 34,14 | 34,92 | 32,34 | 34,75 | 0,26% | 2.150.671,00 |
| 01.02.2024 | 31,78 | 34,80 | 31,39 | 34,66 | 9,37% | 626.996,00 |
| 31.01.2024 | 30,92 | 32,61 | 30,31 | 31,69 | 2,06% | 695.092,00 |
| 30.01.2024 | 31,84 | 32,00 | 30,32 | 31,05 | -3,24% | 872.710,00 |
| 29.01.2024 | 30,28 | 32,18 | 29,82 | 32,09 | 6,08% | 481.026,00 |
| 26.01.2024 | 29,61 | 30,51 | 29,29 | 30,25 | 3,07% | 570.571,00 |
| 25.01.2024 | 28,81 | 29,67 | 28,21 | 29,35 | 3,86% | 531.650,00 |
| 24.01.2024 | 28,08 | 28,37 | 27,58 | 28,26 | 1,51% | 391.048,00 |
| 23.01.2024 | 27,77 | 27,88 | 26,90 | 27,84 | 1,64% | 345.682,00 |
| 22.01.2024 | 27,08 | 27,54 | 26,41 | 27,39 | 2,82% | 717.849,00 |
| 19.01.2024 | 26,75 | 27,09 | 26,10 | 26,64 | -0,63% | 552.362,00 |
| 18.01.2024 | 27,21 | 27,62 | 26,11 | 26,81 | -1,29% | 648.249,00 |
| 17.01.2024 | 27,50 | 27,87 | 26,50 | 27,16 | -2,48% | 548.868,00 |
| 16.01.2024 | 27,28 | 27,93 | 26,93 | 27,85 | 0,22% | 494.087,00 |
| 12.01.2024 | 28,08 | 28,97 | 27,47 | 27,79 | 0,40% | 209.241,00 |
| 11.01.2024 | 28,47 | 28,64 | 27,52 | 27,68 | -4,65% | 856.188,00 |
| 10.01.2024 | 28,20 | 29,35 | 27,86 | 29,03 | 2,36% | 724.048,00 |
| 09.01.2024 | 27,82 | 28,64 | 27,21 | 28,36 | -0,14% | 621.731,00 |
| 08.01.2024 | 27,02 | 28,44 | 26,72 | 28,40 | 4,03% | 777.862,00 |
| 05.01.2024 | 27,18 | 27,95 | 26,03 | 27,30 | -0,76% | 308.913,00 |
| 04.01.2024 | 27,35 | 28,36 | 27,03 | 27,51 | 0,84% | 592.000,00 |
| 03.01.2024 | 28,56 | 28,99 | 27,18 | 27,28 | -5,70% | 376.712,00 |
| 02.01.2024 | 28,49 | 30,29 | 27,97 | 28,93 | 0,17% | 297.139,00 |
| 29.12.2023 | 29,80 | 30,44 | 28,58 | 28,88 | -2,70% | 539.002,00 |
| 28.12.2023 | 30,59 | 31,23 | 29,44 | 29,68 | -3,23% | 779.188,00 |
| 27.12.2023 | 30,19 | 30,70 | 29,82 | 30,67 | 2,20% | 451.099,00 |
| 26.12.2023 | 29,16 | 30,19 | 28,59 | 30,01 | 3,84% | 419.206,00 |
| 22.12.2023 | 28,87 | 29,74 | 28,46 | 28,90 | 1,23% | 443.638,00 |
| 21.12.2023 | 28,34 | 29,19 | 28,04 | 28,55 | 2,33% | 540.451,00 |
| 20.12.2023 | 29,30 | 29,86 | 27,79 | 27,90 | -4,97% | 621.002,00 |
| 19.12.2023 | 29,65 | 30,03 | 29,00 | 29,36 | -0,17% | 894.860,00 |
| 18.12.2023 | 30,69 | 30,89 | 29,26 | 29,41 | -5,13% | 518.629,00 |
| 15.12.2023 | 29,51 | 31,45 | 29,51 | 31,00 | 5,01% | 2.703.184,00 |
| 14.12.2023 | 30,08 | 30,27 | 29,19 | 29,52 | 0,58% | 745.344,00 |
| 13.12.2023 | 27,18 | 29,43 | 27,06 | 29,35 | 7,16% | 591.504,00 |
| 12.12.2023 | 26,28 | 27,71 | 25,58 | 27,39 | 3,87% | 471.402,00 |
| 11.12.2023 | 27,22 | 27,26 | 25,40 | 26,37 | -2,94% | 679.614,00 |
| 08.12.2023 | 27,38 | 28,05 | 26,29 | 27,17 | 2,37% | 694.396,00 |
| 07.12.2023 | 26,04 | 26,80 | 25,36 | 26,54 | 2,87% | 502.713,00 |
| 06.12.2023 | 25,07 | 26,12 | 25,01 | 25,80 | 2,95% | 574.464,00 |
| 05.12.2023 | 24,64 | 25,71 | 24,43 | 25,06 | 0,52% | 511.447,00 |
| 04.12.2023 | 24,37 | 25,04 | 24,22 | 24,93 | 2,13% | 401.368,00 |