Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Oxford Nanopore Technologies Plc | ONT | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
105,40 | 104,60 | 113,90 | 110,10 | 106,40 |
Industriesektor |
---|
PHARMACEUTICALS & BIOTECHNOLOGY |
ONT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 93,95 | 113,90 | 93,95 | 99,40 | 4.338.079 | 16,15 | 17,19% |
1 Monat | 114,90 | 118,30 | 91,50 | 100,77 | 2.111.695 | -4,80 | -4,18% |
3 Monate | 155,00 | 163,80 | 91,50 | 121,26 | 1.560.171 | -44,90 | -28,97% |
6 Monate | 204,20 | 223,80 | 91,50 | 150,97 | 1.363.873 | -94,10 | -46,08% |
1 Jahr | 227,00 | 279,00 | 91,50 | 193,02 | 1.390.464 | -116,90 | -51,50% |
3 Jahre | 545,00 | 736,00 | 91,50 | 316,19 | 1.535.245 | -434,90 | -79,80% |
5 Jahre | 545,00 | 736,00 | 91,50 | 316,19 | 1.535.245 | -434,90 | -79,80% |
ONT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 110,10 | 3,70 | 3,48% | 105,40 | 113,90 | 104,60 | 1.716.276 |
02 Mai 2024 | 106,40 | 5,20 | 5,14% | 101,00 | 106,40 | 100,00 | 1.933.772 |
01 Mai 2024 | 101,20 | 2,85 | 2,90% | 98,00 | 101,40 | 95,75 | 1.081.567 |
30 Apr 2024 | 98,35 | -5,85 | -5,61% | 103,50 | 104,80 | 97,55 | 16.576.369 |
29 Apr 2024 | 104,20 | 7,30 | 7,53% | 97,00 | 104,20 | 94,80 | 970.733 |
26 Apr 2024 | 96,90 | 3,80 | 4,08% | 93,95 | 98,15 | 93,95 | 1.127.954 |
25 Apr 2024 | 93,10 | -9,50 | -9,26% | 101,40 | 102,00 | 91,50 | 1.353.267 |
24 Apr 2024 | 102,60 | 0,10 | 0,10% | 101,50 | 103,30 | 98,30 | 1.657.226 |
23 Apr 2024 | 102,50 | 6,25 | 6,49% | 96,30 | 102,90 | 96,30 | 962.292 |
22 Apr 2024 | 96,25 | 3,50 | 3,77% | 94,70 | 98,25 | 92,55 | 904.793 |
19 Apr 2024 | 92,75 | -1,75 | -1,85% | 94,10 | 95,35 | 92,00 | 838.891 |
18 Apr 2024 | 94,50 | -4,40 | -4,45% | 100,00 | 100,00 | 92,25 | 2.447.936 |
17 Apr 2024 | 98,90 | -1,30 | -1,30% | 98,60 | 101,10 | 92,20 | 3.400.894 |
16 Apr 2024 | 100,20 | -6,90 | -6,44% | 103,80 | 108,80 | 100,20 | 1.754.355 |
15 Apr 2024 | 107,10 | 0,10 | 0,09% | 107,00 | 109,90 | 104,00 | 2.030.679 |
12 Apr 2024 | 107,00 | -1,90 | -1,74% | 112,00 | 112,60 | 107,00 | 650.093 |
11 Apr 2024 | 108,90 | -3,30 | -2,94% | 110,60 | 113,80 | 108,80 | 970.973 |
10 Apr 2024 | 112,20 | -2,80 | -2,43% | 114,80 | 116,60 | 111,40 | 1.125.858 |
09 Apr 2024 | 115,00 | 3,50 | 3,14% | 110,00 | 118,30 | 110,00 | 1.075.961 |
08 Apr 2024 | 111,50 | -1,70 | -1,50% | 112,70 | 113,80 | 110,00 | 676.484 |
05 Apr 2024 | 113,20 | -3,80 | -3,25% | 114,90 | 116,70 | 112,00 | 693.796 |