XETRA - Delayed Quote EUR

Sernova Corp. (PSH.DE)

0.2318 +0.0278 (+13.63%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.2130 0.2318 0.2130 0.2318 0.2318 4,999
May 27, 2024 0.2040 0.2040 0.2040 0.2040 0.2040 -
May 24, 2024 0.2060 0.2134 0.2060 0.2106 0.2106 8,054
May 23, 2024 0.2062 0.2294 0.2060 0.2282 0.2282 74,380
May 22, 2024 0.2078 0.2078 0.2078 0.2078 0.2078 -
May 21, 2024 0.2044 0.2084 0.2044 0.2084 0.2084 2
May 20, 2024 0.2068 0.2166 0.1800 0.2166 0.2166 39,500
May 17, 2024 0.2270 0.2270 0.2166 0.2166 0.2166 1,000
May 16, 2024 0.2384 0.2384 0.2246 0.2246 0.2246 43
May 15, 2024 0.2278 0.2340 0.2094 0.2282 0.2282 23,290
May 14, 2024 0.2286 0.2286 0.2256 0.2256 0.2256 500
May 13, 2024 0.2100 0.2392 0.2100 0.2392 0.2392 2,450
May 10, 2024 0.2400 0.2610 0.2400 0.2448 0.2448 10,800
May 9, 2024 0.2546 0.2546 0.2426 0.2426 0.2426 63
May 8, 2024 0.2654 0.2654 0.2654 0.2654 0.2654 -
May 7, 2024 0.2654 0.2726 0.2434 0.2630 0.2630 561
May 6, 2024 0.2688 0.2702 0.2688 0.2702 0.2702 2
May 3, 2024 0.2666 0.2666 0.2666 0.2666 0.2666 -
May 2, 2024 0.3100 0.3100 0.2736 0.2798 0.2798 3,878
Apr 30, 2024 0.2892 0.2892 0.2892 0.2892 0.2892 -
Apr 29, 2024 0.2900 0.2948 0.2900 0.2948 0.2948 8,500
Apr 26, 2024 0.2424 0.2928 0.2424 0.2928 0.2928 20,181
Apr 25, 2024 0.3098 0.3098 0.2730 0.2946 0.2946 7,787
Apr 24, 2024 0.2984 0.2984 0.2984 0.2984 0.2984 -
Apr 23, 2024 0.3010 0.3010 0.3010 0.3010 0.3010 -
Apr 22, 2024 0.3064 0.3064 0.3064 0.3064 0.3064 -
Apr 19, 2024 0.3000 0.3038 0.3000 0.3038 0.3038 2,400
Apr 18, 2024 0.3230 0.3250 0.3132 0.3132 0.3132 27,000
Apr 17, 2024 0.3128 0.3278 0.3128 0.3152 0.3152 148
Apr 16, 2024 0.3268 0.3268 0.3268 0.3268 0.3268 -
Apr 15, 2024 0.3500 0.3500 0.3248 0.3248 0.3248 38,917
Apr 12, 2024 0.3300 0.3470 0.3300 0.3300 0.3300 19,002
Apr 11, 2024 0.3146 0.3146 0.3146 0.3146 0.3146 -
Apr 10, 2024 0.2744 0.2780 0.2654 0.2654 0.2654 20,000
Apr 9, 2024 0.3300 0.3300 0.3102 0.3102 0.3102 1,000
Apr 8, 2024 0.3492 0.3492 0.3326 0.3326 0.3326 6,545
Apr 5, 2024 0.3472 0.3472 0.3472 0.3472 0.3472 -
Apr 4, 2024 0.3600 0.3718 0.3502 0.3718 0.3718 13,420
Apr 3, 2024 0.3726 0.3726 0.3726 0.3726 0.3726 -
Apr 2, 2024 0.4092 0.4092 0.3798 0.3798 0.3798 2,152
Mar 28, 2024 0.3734 0.3734 0.3734 0.3734 0.3734 -
Mar 27, 2024 0.3846 0.3846 0.3846 0.3846 0.3846 -
Mar 26, 2024 0.3818 0.3818 0.3818 0.3818 0.3818 -
Mar 25, 2024 0.3978 0.3978 0.3852 0.3852 0.3852 4,496
Mar 22, 2024 0.3718 0.3876 0.3716 0.3876 0.3876 17,570
Mar 21, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 20, 2024 0.3732 0.4098 0.3732 0.3800 0.3800 2
Mar 19, 2024 0.4000 0.4000 0.3924 0.3924 0.3924 2,500
Mar 18, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 500
Mar 15, 2024 0.3936 0.3964 0.3698 0.3698 0.3698 1,185
Mar 14, 2024 0.3904 0.3904 0.3904 0.3904 0.3904 -
Mar 13, 2024 0.3852 0.3852 0.3800 0.3800 0.3800 100
Mar 12, 2024 0.3726 0.3726 0.3726 0.3726 0.3726 -
Mar 11, 2024 0.3700 0.3726 0.3700 0.3726 0.3726 2,000
Mar 8, 2024 0.3776 0.3776 0.3776 0.3776 0.3776 -
Mar 7, 2024 0.3902 0.3902 0.3902 0.3902 0.3902 -
Mar 6, 2024 0.3846 0.3900 0.3846 0.3900 0.3900 2,000
Mar 5, 2024 0.4000 0.4000 0.3862 0.3862 0.3862 2,000
Mar 4, 2024 0.4128 0.4128 0.4128 0.4128 0.4128 -
Mar 1, 2024 0.4206 0.4482 0.4100 0.4226 0.4226 3,086
Feb 29, 2024 0.4168 0.4168 0.4168 0.4168 0.4168 -
Feb 28, 2024 0.4196 0.4196 0.4196 0.4196 0.4196 -
Feb 27, 2024 0.4232 0.4232 0.4232 0.4232 0.4232 -
Feb 26, 2024 0.4342 0.4342 0.4342 0.4342 0.4342 -
Feb 23, 2024 0.4500 0.4500 0.4372 0.4372 0.4372 1,000
Feb 22, 2024 0.4840 0.4840 0.4586 0.4586 0.4586 38,500
Feb 21, 2024 0.4634 0.4634 0.4634 0.4634 0.4634 -
Feb 20, 2024 0.4680 0.4680 0.4632 0.4634 0.4634 2,502
Feb 19, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 1,000
Feb 16, 2024 0.4300 0.4506 0.4300 0.4506 0.4506 14,002
Feb 15, 2024 0.4104 0.4150 0.4100 0.4126 0.4126 50,227
Feb 14, 2024 0.4100 0.4102 0.3834 0.4094 0.4094 21,292
Feb 13, 2024 0.4008 0.4008 0.3996 0.3996 0.3996 1,639
Feb 12, 2024 0.4008 0.4008 0.4008 0.4008 0.4008 -
Feb 9, 2024 0.4122 0.4122 0.4122 0.4122 0.4122 -
Feb 8, 2024 0.4268 0.4268 0.4268 0.4268 0.4268 -
Feb 7, 2024 0.4088 0.4132 0.4088 0.4132 0.4132 15
Feb 6, 2024 0.4014 0.4296 0.4014 0.4296 0.4296 3,001
Feb 5, 2024 0.3900 0.4012 0.3880 0.4012 0.4012 1,466
Feb 2, 2024 0.4238 0.4238 0.4124 0.4124 0.4124 1,675
Feb 1, 2024 0.4460 0.4460 0.4148 0.4436 0.4436 1,780
Jan 31, 2024 0.4680 0.4680 0.4304 0.4304 0.4304 50
Jan 30, 2024 0.4416 0.4416 0.4416 0.4416 0.4416 -
Jan 29, 2024 0.4340 0.4438 0.4340 0.4438 0.4438 2,000
Jan 26, 2024 0.4232 0.4232 0.4232 0.4232 0.4232 -
Jan 25, 2024 0.4180 0.4180 0.4084 0.4084 0.4084 74
Jan 24, 2024 0.3996 0.3996 0.3996 0.3996 0.3996 -
Jan 23, 2024 0.4000 0.4028 0.4000 0.4028 0.4028 1,000
Jan 22, 2024 0.3942 0.4298 0.3942 0.4006 0.4006 5,001
Jan 19, 2024 0.3500 0.3800 0.3338 0.3690 0.3690 18,074
Jan 18, 2024 0.4100 0.4100 0.3830 0.3830 0.3830 2,157
Jan 17, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 3,059
Jan 16, 2024 0.4456 0.4456 0.4220 0.4334 0.4334 12,500
Jan 15, 2024 0.4314 0.4492 0.4314 0.4316 0.4316 3,349
Jan 12, 2024 0.4442 0.4464 0.4442 0.4464 0.4464 4,000
Jan 11, 2024 0.4320 0.4598 0.4320 0.4368 0.4368 970
Jan 10, 2024 0.4418 0.4418 0.4418 0.4418 0.4418 -
Jan 9, 2024 0.4514 0.4514 0.4406 0.4406 0.4406 2,000
Jan 8, 2024 0.4694 0.4694 0.4694 0.4694 0.4694 -
Jan 5, 2024 0.4800 0.4800 0.4754 0.4754 0.4754 1
Jan 4, 2024 0.5000 0.5000 0.4832 0.4832 0.4832 2,377
Jan 3, 2024 0.4928 0.4928 0.4928 0.4928 0.4928 -
Jan 2, 2024 0.4900 0.4914 0.4534 0.4914 0.4914 23,900
Dec 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Dec 28, 2023 0.4682 0.4682 0.4682 0.4682 0.4682 -
Dec 27, 2023 0.4700 0.4872 0.4700 0.4746 0.4746 2,680
Dec 22, 2023 0.4638 0.4638 0.4638 0.4638 0.4638 -
Dec 21, 2023 0.4640 0.4698 0.4274 0.4602 0.4602 930
Dec 20, 2023 0.4416 0.4416 0.4416 0.4416 0.4416 -
Dec 19, 2023 0.4400 0.4400 0.4300 0.4390 0.4390 101,932
Dec 18, 2023 0.4614 0.4614 0.4614 0.4614 0.4614 -
Dec 15, 2023 0.4962 0.4962 0.4700 0.4786 0.4786 10,091
Dec 14, 2023 0.4800 0.4826 0.4800 0.4826 0.4826 90
Dec 13, 2023 0.5065 0.5065 0.4870 0.4870 0.4870 200
Dec 12, 2023 0.4858 0.4858 0.4858 0.4858 0.4858 -
Dec 11, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 -
Dec 8, 2023 0.4900 0.5150 0.4900 0.5150 0.5150 2,420
Dec 7, 2023 0.4660 0.4660 0.4660 0.4660 0.4660 -
Dec 6, 2023 0.4600 0.4662 0.4420 0.4662 0.4662 9,450
Dec 5, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Dec 4, 2023 0.4968 0.4968 0.4800 0.4800 0.4800 100
Dec 1, 2023 0.5005 0.5005 0.4658 0.4968 0.4968 5,100
Nov 30, 2023 0.5125 0.5125 0.4930 0.4930 0.4930 4,000
Nov 29, 2023 0.5025 0.5025 0.5025 0.5025 0.5025 -
Nov 28, 2023 0.5090 0.5090 0.5010 0.5010 0.5010 200
Nov 27, 2023 0.4900 0.5200 0.4900 0.5045 0.5045 4,600
Nov 24, 2023 0.4600 0.4880 0.4600 0.4826 0.4826 12,000
Nov 23, 2023 0.4500 0.4570 0.4366 0.4570 0.4570 2,092
Nov 22, 2023 0.4694 0.4694 0.4694 0.4694 0.4694 -
Nov 21, 2023 0.4530 0.4716 0.4530 0.4716 0.4716 2
Nov 20, 2023 0.4726 0.4726 0.4726 0.4726 0.4726 -
Nov 17, 2023 0.4822 0.4822 0.4822 0.4822 0.4822 -
Nov 16, 2023 0.4848 0.4848 0.4728 0.4728 0.4728 9
Nov 15, 2023 0.4906 0.5150 0.4786 0.4786 0.4786 2,657
Nov 14, 2023 0.4866 0.4866 0.4866 0.4866 0.4866 -
Nov 13, 2023 0.4886 0.4886 0.4886 0.4886 0.4886 -
Nov 10, 2023 0.5000 0.5000 0.4960 0.4960 0.4960 600
Nov 9, 2023 0.5055 0.5055 0.5055 0.5055 0.5055 -
Nov 8, 2023 0.5005 0.5250 0.5005 0.5250 0.5250 1,000
Nov 7, 2023 0.5205 0.5205 0.5205 0.5205 0.5205 -
Nov 6, 2023 0.5480 0.5500 0.5175 0.5175 0.5175 1,069
Nov 3, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 1,000
Nov 2, 2023 0.5225 0.5225 0.5225 0.5225 0.5225 -
Nov 1, 2023 0.5345 0.5345 0.5005 0.5300 0.5300 2,337
Oct 31, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Oct 30, 2023 0.5200 0.5235 0.5200 0.5235 0.5235 2,000
Oct 27, 2023 0.4860 0.5100 0.4860 0.4950 0.4950 5,300
Oct 26, 2023 0.4850 0.4850 0.4850 0.4850 0.4850 -
Oct 25, 2023 0.4850 0.4850 0.4850 0.4850 0.4850 -
Oct 24, 2023 0.4850 0.4850 0.4850 0.4850 0.4850 -
Oct 23, 2023 0.4862 0.4862 0.4670 0.4850 0.4850 2,666
Oct 20, 2023 0.4788 0.5010 0.4778 0.5010 0.5010 27,469
Oct 19, 2023 0.4960 0.4960 0.4960 0.4960 0.4960 -
Oct 18, 2023 0.5040 0.5050 0.5000 0.5050 0.5050 2,700
Oct 17, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 16, 2023 0.5540 0.5540 0.5040 0.5200 0.5200 897
Oct 13, 2023 0.5205 0.5205 0.5205 0.5205 0.5205 -
Oct 12, 2023 0.5205 0.5205 0.5205 0.5205 0.5205 -
Oct 11, 2023 0.5200 0.5450 0.5200 0.5300 0.5300 1,320
Oct 10, 2023 0.5310 0.5310 0.5310 0.5310 0.5310 -
Oct 9, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Oct 6, 2023 0.5200 0.5450 0.5200 0.5450 0.5450 2
Oct 5, 2023 0.5455 0.5455 0.5450 0.5450 0.5450 2,000
Oct 4, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 60,042
Oct 3, 2023 0.5520 0.5665 0.5190 0.5190 0.5190 2,090
Oct 2, 2023 0.5725 0.5880 0.5540 0.5540 0.5540 4,765
Sep 29, 2023 0.5700 0.5860 0.5700 0.5860 0.5860 12,405
Sep 28, 2023 0.5240 0.5510 0.5240 0.5510 0.5510 43
Sep 27, 2023 0.5455 0.5455 0.5455 0.5455 0.5455 -
Sep 26, 2023 0.5365 0.5365 0.5365 0.5365 0.5365 -
Sep 25, 2023 0.5260 0.5435 0.5205 0.5435 0.5435 5,305
Sep 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 21, 2023 0.5385 0.5695 0.5385 0.5455 0.5455 2,066
Sep 20, 2023 0.5495 0.5495 0.5495 0.5495 0.5495 -
Sep 19, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Sep 18, 2023 0.5350 0.5500 0.5350 0.5450 0.5450 3,760
Sep 15, 2023 0.5700 0.5700 0.5400 0.5600 0.5600 1,025
Sep 14, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Sep 13, 2023 0.5575 0.5575 0.5575 0.5575 0.5575 -
Sep 12, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Sep 11, 2023 0.6060 0.6300 0.5445 0.5445 0.5445 37,500
Sep 8, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 3,305
Sep 7, 2023 0.5800 0.6050 0.5800 0.6050 0.6050 31
Sep 6, 2023 0.5900 0.6220 0.5900 0.6070 0.6070 2,701
Sep 5, 2023 0.6100 0.6100 0.5945 0.5945 0.5945 2,000
Sep 4, 2023 0.5795 0.5890 0.5785 0.5890 0.5890 1,000
Sep 1, 2023 0.5720 0.5870 0.5605 0.5870 0.5870 3,079
Aug 31, 2023 0.5600 0.5795 0.5590 0.5590 0.5590 2,032
Aug 30, 2023 0.5000 0.5725 0.5000 0.5725 0.5725 6,000
Aug 29, 2023 0.5185 0.5185 0.5185 0.5185 0.5185 -
Aug 28, 2023 0.5000 0.5065 0.5000 0.5065 0.5065 300
Aug 25, 2023 0.4900 0.5050 0.4900 0.5025 0.5025 5,593
Aug 24, 2023 0.5100 0.5100 0.5085 0.5085 0.5085 2,000
Aug 23, 2023 0.5270 0.5270 0.5270 0.5270 0.5270 -
Aug 22, 2023 0.5205 0.5380 0.5145 0.5380 0.5380 1,339
Aug 21, 2023 0.5240 0.5405 0.5240 0.5405 0.5405 1
Aug 18, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 300
Aug 17, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 -
Aug 16, 2023 0.5945 0.6100 0.5730 0.5730 0.5730 10,000
Aug 15, 2023 0.6015 0.6015 0.5570 0.5865 0.5865 11,398
Aug 14, 2023 0.5820 0.5820 0.5820 0.5820 0.5820 -
Aug 11, 2023 0.5825 0.5825 0.5825 0.5825 0.5825 -
Aug 10, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 -
Aug 9, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 -
Aug 8, 2023 0.6000 0.6000 0.5850 0.5850 0.5850 192
Aug 7, 2023 0.5805 0.6170 0.5805 0.6170 0.6170 1,000
Aug 4, 2023 0.5715 0.5910 0.5715 0.5910 0.5910 1
Aug 3, 2023 0.6000 0.6160 0.6000 0.6120 0.6120 2,382
Aug 2, 2023 0.6175 0.6175 0.6175 0.6175 0.6175 -
Aug 1, 2023 0.6415 0.6415 0.6080 0.6250 0.6250 1,889
Jul 31, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 -
Jul 28, 2023 0.6525 0.6525 0.6380 0.6380 0.6380 900
Jul 27, 2023 0.6250 0.6505 0.6180 0.6400 0.6400 5,808
Jul 26, 2023 0.6365 0.6500 0.6360 0.6500 0.6500 7,460
Jul 25, 2023 0.6560 0.6560 0.6560 0.6560 0.6560 -
Jul 24, 2023 0.6545 0.6545 0.6545 0.6545 0.6545 -
Jul 21, 2023 0.6360 0.6635 0.6360 0.6635 0.6635 133
Jul 20, 2023 0.6505 0.6505 0.6505 0.6505 0.6505 -
Jul 19, 2023 0.6530 0.6530 0.6530 0.6530 0.6530 -
Jul 18, 2023 0.6595 0.6595 0.6595 0.6595 0.6595 -
Jul 17, 2023 0.6700 0.6710 0.6235 0.6710 0.6710 3,399
Jul 14, 2023 0.6705 0.6705 0.6705 0.6705 0.6705 -
Jul 13, 2023 0.6735 0.6735 0.6735 0.6735 0.6735 -
Jul 12, 2023 0.6700 0.6955 0.6700 0.6955 0.6955 1,300
Jul 11, 2023 0.6895 0.6895 0.6895 0.6895 0.6895 -
Jul 10, 2023 0.6925 0.6925 0.6925 0.6925 0.6925 -
Jul 7, 2023 0.6700 0.6700 0.6660 0.6660 0.6660 309
Jul 6, 2023 0.7095 0.7395 0.6965 0.6965 0.6965 2,155
Jul 5, 2023 0.7080 0.7080 0.7080 0.7080 0.7080 -
Jul 4, 2023 0.6995 0.6995 0.6995 0.6995 0.6995 -
Jul 3, 2023 0.6860 0.6890 0.6460 0.6725 0.6725 5,615
Jun 30, 2023 0.6370 0.6370 0.6370 0.6370 0.6370 -
Jun 29, 2023 0.6335 0.6335 0.6335 0.6335 0.6335 -
Jun 28, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jun 27, 2023 0.6400 0.6400 0.6350 0.6350 0.6350 2,000
Jun 26, 2023 0.7175 0.7175 0.6755 0.6755 0.6755 13,000
Jun 23, 2023 0.7300 0.7600 0.7200 0.7445 0.7445 4,950
Jun 22, 2023 0.6200 0.7200 0.6200 0.6950 0.6950 11,700
Jun 21, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Jun 20, 2023 0.6300 0.6620 0.6300 0.6620 0.6620 1,539
Jun 19, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 -
Jun 16, 2023 0.5800 0.5950 0.5800 0.5950 0.5950 177
Jun 15, 2023 0.6340 0.6340 0.6000 0.6070 0.6070 755
Jun 14, 2023 0.6170 0.6170 0.6170 0.6170 0.6170 -
Jun 13, 2023 0.6100 0.6100 0.6075 0.6075 0.6075 8
Jun 12, 2023 0.6100 0.6205 0.6100 0.6205 0.6205 11
Jun 9, 2023 0.6100 0.6245 0.6100 0.6245 0.6245 481
Jun 8, 2023 0.6460 0.6600 0.6055 0.6055 0.6055 5,699
Jun 7, 2023 0.6400 0.6400 0.6295 0.6295 0.6295 1,500
Jun 6, 2023 0.5900 0.6315 0.5900 0.6315 0.6315 22,000
Jun 5, 2023 0.5870 0.5870 0.5735 0.5735 0.5735 1,000
Jun 2, 2023 0.5610 0.5725 0.5370 0.5725 0.5725 20,000
Jun 1, 2023 0.6130 0.6130 0.5640 0.5725 0.5725 1,807
May 31, 2023 0.5755 0.5755 0.5755 0.5755 0.5755 -
May 30, 2023 0.5895 0.5895 0.5895 0.5895 0.5895 -
May 29, 2023 0.6015 0.6015 0.6015 0.6015 0.6015 -

Related Tickers

SHJBF Shanghai Junshi Biosciences Co., Ltd.
1.8600
-9.71%
 
PRNAF Alterity Therapeutics Limited
0.0002
-90.00%
 
P0F.F Egetis Therapeutics AB (publ)
0.7270
+9.82%
 
GE91.DU Genmab A/S
25.60
-2.29%
 
PBN0.F Alterity Therapeutics Limited
3.7550
0.00%
 
GEM.F GeNeuro SA
1.8300
-1.08%
 
GENSF Genus plc
23.00
-1.08%
 
GENSY Genus plc
25.60
+2.61%
 
OK11.MU OKYO Pharma Ltd
1.3300
0.00%
 
GLPGF Galapagos NV
26.20
-27.62%