Echtzeit-Aktienkurs Matinas Biopharma Holdings Inc.
Bid:
Ask:
Aktienkurse zur Matinas Biopharma Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 0,73 | 0,79 | 0,73 | 0,74 | 0,96% | 47.667,00 |
| 15.12.2025 | 0,82 | 0,84 | 0,72 | 0,73 | -7,59% | 41.373,00 |
| 12.12.2025 | 0,89 | 0,89 | 0,77 | 0,79 | -0,38% | 19.355,00 |
| 11.12.2025 | 0,90 | 0,90 | 0,79 | 0,79 | 0,38% | 38.866,00 |
| 10.12.2025 | 0,79 | 0,92 | 0,76 | 0,79 | -6,18% | 36.907,00 |
| 09.12.2025 | 0,85 | 0,98 | 0,76 | 0,84 | -5,82% | 19.939,00 |
| 08.12.2025 | 0,83 | 0,91 | 0,79 | 0,89 | 13,16% | 60.841,00 |
| 05.12.2025 | 0,73 | 0,80 | 0,73 | 0,79 | 5,19% | 20.633,00 |
| 04.12.2025 | 0,76 | 0,85 | 0,75 | 0,75 | 0,13% | 39.211,00 |
| 03.12.2025 | 0,82 | 0,88 | 0,75 | 0,75 | -7,18% | 29.619,00 |
| 02.12.2025 | 0,76 | 0,88 | 0,76 | 0,81 | 3,72% | 29.105,00 |
| 01.12.2025 | 0,77 | 0,78 | 0,70 | 0,78 | 3,87% | 29.400,00 |
| 28.11.2025 | 0,75 | 0,78 | 0,73 | 0,75 | 2,74% | 32.335,00 |
| 26.11.2025 | 0,70 | 0,80 | 0,70 | 0,73 | 0,69% | 83.470,00 |
| 25.11.2025 | 0,79 | 0,86 | 0,73 | 0,73 | -8,23% | 26.788,00 |
| 24.11.2025 | 0,85 | 0,90 | 0,71 | 0,79 | -4,24% | 55.943,00 |
| 21.11.2025 | 0,87 | 0,90 | 0,82 | 0,83 | -1,79% | 10.687,00 |
| 20.11.2025 | 0,82 | 0,90 | 0,82 | 0,84 | 3,96% | 15.377,00 |
| 19.11.2025 | 1,16 | 1,16 | 0,76 | 0,81 | -31,53% | 56.258,00 |
| 18.11.2025 | 1,16 | 1,20 | 1,16 | 1,18 | 0,00% | 4.893,00 |
| 17.11.2025 | 1,23 | 1,24 | 1,18 | 1,18 | -3,28% | 13.052,00 |
| 14.11.2025 | 1,17 | 1,25 | 1,17 | 1,22 | 0,83% | 12.224,00 |
| 13.11.2025 | 1,28 | 1,30 | 1,19 | 1,21 | -4,72% | 7.518,00 |
| 12.11.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 5,83% | 8.761,00 |
| 11.11.2025 | 1,28 | 1,28 | 1,20 | 1,20 | 2,56% | 4.936,00 |
| 10.11.2025 | 1,28 | 1,33 | 1,17 | 1,17 | -8,59% | 19.800,00 |
| 07.11.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 4,92% | 6.531,00 |
| 06.11.2025 | 1,14 | 1,23 | 1,13 | 1,22 | 7,77% | 11.547,00 |
| 05.11.2025 | 1,28 | 1,28 | 1,13 | 1,13 | -10,87% | 35.422,00 |
| 04.11.2025 | 1,30 | 1,34 | 1,26 | 1,27 | -5,22% | 24.913,00 |
| 03.11.2025 | 1,35 | 1,39 | 1,30 | 1,34 | -2,90% | 20.192,00 |
| 31.10.2025 | 1,36 | 1,42 | 1,34 | 1,38 | 1,47% | 24.814,00 |
| 30.10.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 1,49% | 23.587,00 |
| 29.10.2025 | 1,43 | 1,48 | 1,33 | 1,34 | -7,71% | 24.588,00 |
| 28.10.2025 | 1,56 | 1,56 | 1,44 | 1,45 | -5,22% | 48.325,00 |
| 27.10.2025 | 1,62 | 1,67 | 1,53 | 1,53 | -4,25% | 27.898,00 |
| 24.10.2025 | 1,58 | 1,61 | 1,57 | 1,60 | 1,27% | 6.615,00 |
| 23.10.2025 | 1,58 | 1,64 | 1,53 | 1,58 | 3,13% | 11.720,00 |
| 22.10.2025 | 1,64 | 1,64 | 1,53 | 1,53 | -7,15% | 20.889,00 |
| 21.10.2025 | 1,65 | 1,68 | 1,53 | 1,65 | 2,36% | 41.985,00 |
| 20.10.2025 | 1,71 | 1,80 | 1,61 | 1,61 | -7,36% | 52.026,00 |
| 17.10.2025 | 1,79 | 1,86 | 1,69 | 1,74 | 1,75% | 32.345,00 |
| 16.10.2025 | 1,87 | 1,89 | 1,71 | 1,71 | -10,00% | 24.778,00 |
| 15.10.2025 | 1,87 | 1,93 | 1,80 | 1,90 | 0,00% | 55.007,00 |
| 14.10.2025 | 1,76 | 1,90 | 1,75 | 1,90 | 3,54% | 29.138,00 |
| 13.10.2025 | 1,75 | 1,87 | 1,75 | 1,84 | 7,31% | 39.576,00 |
| 10.10.2025 | 1,83 | 1,85 | 1,71 | 1,71 | -8,06% | 79.608,00 |
| 09.10.2025 | 1,83 | 1,91 | 1,83 | 1,86 | -0,53% | 33.080,00 |
| 08.10.2025 | 1,88 | 1,93 | 1,82 | 1,87 | -1,06% | 39.647,00 |
| 07.10.2025 | 1,91 | 1,96 | 1,84 | 1,89 | -0,63% | 44.625,00 |
| 06.10.2025 | 1,95 | 1,97 | 1,83 | 1,90 | -1,45% | 72.772,00 |
| 02.10.2025 | 1,92 | 1,93 | 1,87 | 1,93 | 3,21% | 28.956,00 |
| 01.10.2025 | 1,83 | 1,92 | 1,83 | 1,87 | -1,06% | 25.430,00 |
| 30.09.2025 | 1,96 | 1,99 | 1,85 | 1,89 | -0,53% | 35.183,00 |
| 29.09.2025 | 1,86 | 1,91 | 1,83 | 1,90 | 0,00% | 19.989,00 |
| 26.09.2025 | 1,98 | 1,98 | 1,85 | 1,90 | 1,06% | 26.412,00 |
| 25.09.2025 | 1,92 | 1,99 | 1,88 | 1,88 | -2,08% | 269.662,00 |
| 24.09.2025 | 1,95 | 2,02 | 1,88 | 1,92 | -1,03% | 55.867,00 |
| 23.09.2025 | 2,00 | 2,07 | 1,93 | 1,94 | -5,83% | 41.033,00 |
| 22.09.2025 | 1,76 | 2,14 | 1,72 | 2,06 | 17,71% | 126.704,00 |
| 19.09.2025 | 1,81 | 1,85 | 1,71 | 1,75 | 1,16% | 22.447,00 |
| 18.09.2025 | 1,67 | 1,73 | 1,65 | 1,73 | 4,85% | 11.258,00 |
| 17.09.2025 | 1,71 | 1,77 | 1,65 | 1,65 | -2,94% | 68.839,00 |
| 16.09.2025 | 1,79 | 1,80 | 1,69 | 1,70 | -2,86% | 48.802,00 |
| 15.09.2025 | 1,83 | 1,84 | 1,73 | 1,75 | -4,37% | 28.219,00 |
| 12.09.2025 | 1,82 | 1,88 | 1,76 | 1,83 | 1,67% | 48.237,00 |
| 11.09.2025 | 1,66 | 1,80 | 1,62 | 1,80 | 11,11% | 94.485,00 |
| 10.09.2025 | 1,64 | 1,70 | 1,59 | 1,62 | -1,22% | 27.366,00 |
| 09.09.2025 | 1,63 | 1,70 | 1,60 | 1,64 | -1,80% | 39.413,00 |
| 08.09.2025 | 1,68 | 1,75 | 1,63 | 1,67 | -2,91% | 46.026,00 |
| 05.09.2025 | 1,69 | 1,77 | 1,65 | 1,72 | 1,78% | 51.368,00 |
| 04.09.2025 | 1,77 | 1,78 | 1,64 | 1,69 | -7,14% | 77.372,00 |
| 03.09.2025 | 1,82 | 1,90 | 1,79 | 1,82 | -0,55% | 42.208,00 |
| 02.09.2025 | 1,82 | 1,89 | 1,68 | 1,83 | 0,55% | 128.185,00 |
| 29.08.2025 | 2,02 | 2,05 | 1,80 | 1,82 | -10,78% | 45.096,00 |
| 28.08.2025 | 1,98 | 2,09 | 1,98 | 2,04 | 3,03% | 37.816,00 |
| 27.08.2025 | 2,12 | 2,15 | 1,89 | 1,98 | -5,71% | 109.042,00 |
| 26.08.2025 | 2,15 | 2,24 | 2,02 | 2,10 | -2,33% | 78.300,00 |
| 25.08.2025 | 2,07 | 2,18 | 1,93 | 2,15 | 0,94% | 124.622,00 |
| 22.08.2025 | 1,75 | 2,18 | 1,75 | 2,13 | 22,41% | 362.460,00 |
| 21.08.2025 | 1,77 | 1,77 | 1,66 | 1,74 | 0,00% | 79.494,00 |
| 20.08.2025 | 1,71 | 1,90 | 1,68 | 1,74 | 2,35% | 279.098,00 |
| 19.08.2025 | 1,70 | 1,87 | 1,63 | 1,70 | -0,58% | 666.660,00 |
| 18.08.2025 | 1,93 | 1,95 | 1,33 | 1,71 | -27,54% | 2.176.921,00 |
| 15.08.2025 | 1,59 | 3,09 | 1,59 | 2,36 | 43,03% | 22.621.090,00 |
| 14.08.2025 | 1,54 | 1,67 | 1,35 | 1,65 | 5,77% | 111.787,00 |
| 13.08.2025 | 1,52 | 1,58 | 1,33 | 1,56 | 5,41% | 124.299,00 |
| 12.08.2025 | 1,78 | 1,85 | 1,45 | 1,48 | -7,50% | 400.022,00 |
| 11.08.2025 | 1,13 | 1,63 | 1,02 | 1,60 | 41,59% | 572.813,00 |
| 08.08.2025 | 0,92 | 1,13 | 0,89 | 1,13 | 27,54% | 310.077,00 |
| 07.08.2025 | 0,86 | 0,89 | 0,84 | 0,89 | -1,56% | 40.012,00 |
| 06.08.2025 | 0,93 | 0,93 | 0,88 | 0,90 | -3,23% | 42.299,00 |
| 05.08.2025 | 0,94 | 0,96 | 0,87 | 0,93 | -3,12% | 79.542,00 |
| 04.08.2025 | 0,86 | 1,08 | 0,84 | 0,96 | 10,34% | 450.777,00 |
| 01.08.2025 | 0,85 | 0,87 | 0,84 | 0,87 | -1,14% | 13.716,00 |
| 31.07.2025 | 0,86 | 0,88 | 0,85 | 0,88 | 4,76% | 29.244,00 |
| 30.07.2025 | 0,88 | 0,89 | 0,82 | 0,84 | -4,06% | 47.635,00 |
| 29.07.2025 | 0,90 | 0,92 | 0,86 | 0,88 | -5,85% | 35.828,00 |
| 28.07.2025 | 0,96 | 0,96 | 0,93 | 0,93 | -0,01% | 25.485,00 |
| 25.07.2025 | 0,96 | 0,97 | 0,92 | 0,93 | -2,09% | 26.397,00 |