34,100$
-5,44%
Echtzeit-Aktienkurs Monopar Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Monopar Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 36,49 | 36,49 | 33,07 | 34,15 | -5,30% | 15.133,00 |
| 28.08.2025 | 35,60 | 36,12 | 35,00 | 36,06 | 3,59% | 12.215,00 |
| 27.08.2025 | 32,04 | 35,41 | 32,04 | 34,81 | 8,68% | 29.890,00 |
| 26.08.2025 | 31,27 | 32,32 | 29,18 | 32,03 | 5,29% | 45.183,00 |
| 25.08.2025 | 32,80 | 32,80 | 29,19 | 30,42 | -5,12% | 60.680,00 |
| 22.08.2025 | 32,00 | 33,04 | 31,32 | 32,06 | 0,69% | 70.898,00 |
| 21.08.2025 | 32,60 | 34,12 | 31,50 | 31,84 | -3,52% | 52.999,00 |
| 20.08.2025 | 32,58 | 34,33 | 31,99 | 33,00 | -1,52% | 73.723,00 |
| 19.08.2025 | 34,80 | 34,80 | 32,60 | 33,51 | -2,19% | 40.490,00 |
| 18.08.2025 | 35,69 | 37,56 | 34,15 | 34,26 | -4,06% | 25.246,00 |
| 15.08.2025 | 36,14 | 36,23 | 34,03 | 35,71 | -0,42% | 17.461,00 |
| 14.08.2025 | 32,57 | 36,51 | 32,57 | 35,86 | 7,01% | 30.432,00 |
| 13.08.2025 | 35,13 | 36,06 | 32,01 | 33,51 | -6,66% | 26.825,00 |
| 12.08.2025 | 30,90 | 35,90 | 30,90 | 35,90 | 14,55% | 31.675,00 |
| 11.08.2025 | 35,80 | 35,80 | 30,51 | 31,34 | -9,55% | 30.423,00 |
| 08.08.2025 | 41,00 | 41,49 | 34,65 | 34,65 | -13,59% | 28.909,00 |
| 07.08.2025 | 41,70 | 41,70 | 39,50 | 40,10 | -1,35% | 16.462,00 |
| 06.08.2025 | 41,70 | 41,70 | 39,50 | 40,65 | 0,49% | 20.325,00 |
| 05.08.2025 | 42,50 | 42,50 | 39,24 | 40,45 | -3,11% | 17.560,00 |
| 04.08.2025 | 40,54 | 42,21 | 39,92 | 41,75 | 2,61% | 28.749,00 |
| 01.08.2025 | 41,60 | 41,60 | 39,61 | 40,69 | -0,85% | 35.807,00 |
| 31.07.2025 | 42,65 | 42,65 | 40,71 | 41,04 | -3,80% | 9.915,00 |
| 30.07.2025 | 44,34 | 44,34 | 41,67 | 42,66 | -0,86% | 13.086,00 |
| 29.07.2025 | 44,36 | 44,36 | 41,50 | 43,03 | -0,85% | 8.963,00 |
| 28.07.2025 | 44,40 | 44,58 | 43,01 | 43,40 | -3,49% | 13.033,00 |
| 25.07.2025 | 47,00 | 47,00 | 44,37 | 44,97 | -3,95% | 10.251,00 |
| 24.07.2025 | 46,87 | 47,52 | 45,20 | 46,82 | -0,11% | 12.769,00 |
| 23.07.2025 | 45,20 | 46,91 | 45,20 | 46,87 | 3,65% | 14.761,00 |
| 22.07.2025 | 45,54 | 45,54 | 44,26 | 45,22 | -2,61% | 15.513,00 |
| 21.07.2025 | 47,10 | 48,35 | 45,11 | 46,43 | -0,11% | 29.607,00 |
| 18.07.2025 | 47,76 | 50,14 | 46,48 | 46,48 | -1,63% | 30.472,00 |
| 17.07.2025 | 40,79 | 47,28 | 40,79 | 47,25 | 15,05% | 58.847,00 |
| 16.07.2025 | 39,56 | 41,07 | 39,56 | 41,07 | 3,29% | 26.952,00 |
| 15.07.2025 | 43,74 | 45,00 | 39,62 | 39,76 | -9,08% | 85.563,00 |
| 14.07.2025 | 37,19 | 45,50 | 37,19 | 43,73 | 18,61% | 124.703,00 |
| 11.07.2025 | 37,81 | 38,25 | 35,58 | 36,87 | -3,63% | 40.442,00 |
| 10.07.2025 | 40,40 | 42,00 | 38,23 | 38,26 | -5,39% | 35.102,00 |
| 09.07.2025 | 39,37 | 40,47 | 37,17 | 40,44 | 5,39% | 49.522,00 |
| 08.07.2025 | 37,74 | 39,62 | 37,00 | 38,37 | 3,15% | 62.086,00 |
| 07.07.2025 | 36,09 | 37,78 | 35,37 | 37,20 | 2,62% | 49.658,00 |
| 03.07.2025 | 35,25 | 36,25 | 34,91 | 36,25 | 3,84% | 24.007,00 |
| 02.07.2025 | 34,60 | 36,11 | 33,54 | 34,91 | 4,02% | 60.923,00 |
| 01.07.2025 | 34,74 | 36,20 | 33,00 | 33,56 | -6,20% | 34.813,00 |
| 30.06.2025 | 34,54 | 35,84 | 32,68 | 35,78 | 6,49% | 54.137,00 |
| 27.06.2025 | 35,00 | 35,00 | 31,84 | 33,60 | -4,03% | 567.574,00 |
| 26.06.2025 | 32,00 | 35,59 | 32,00 | 35,01 | 9,68% | 24.345,00 |
| 25.06.2025 | 33,31 | 33,31 | 31,17 | 31,92 | -4,14% | 14.630,00 |
| 24.06.2025 | 33,32 | 33,50 | 32,14 | 33,30 | 4,62% | 37.236,00 |
| 23.06.2025 | 33,65 | 33,75 | 31,83 | 31,83 | -3,13% | 45.435,00 |
| 20.06.2025 | 32,91 | 33,84 | 32,54 | 32,86 | -0,42% | 21.168,00 |
| 18.06.2025 | 34,40 | 34,40 | 32,95 | 33,00 | -3,23% | 15.170,00 |
| 17.06.2025 | 33,95 | 35,01 | 33,95 | 34,10 | -0,35% | 6.861,00 |
| 16.06.2025 | 34,96 | 35,00 | 33,81 | 34,22 | 2,09% | 13.341,00 |
| 13.06.2025 | 33,07 | 34,81 | 33,00 | 33,52 | -0,89% | 42.213,00 |
| 12.06.2025 | 34,84 | 35,33 | 33,36 | 33,82 | -2,40% | 43.269,00 |
| 11.06.2025 | 34,50 | 36,55 | 33,66 | 34,65 | 0,42% | 11.647,00 |
| 10.06.2025 | 35,83 | 35,83 | 33,50 | 34,51 | -0,36% | 17.132,00 |
| 09.06.2025 | 37,88 | 37,88 | 33,76 | 34,63 | -6,68% | 12.541,00 |
| 06.06.2025 | 39,27 | 39,43 | 37,10 | 37,11 | -2,38% | 19.857,00 |
| 05.06.2025 | 36,33 | 38,85 | 34,50 | 38,02 | 6,81% | 49.462,00 |
| 04.06.2025 | 31,17 | 36,85 | 31,17 | 35,59 | 10,84% | 35.374,00 |
| 03.06.2025 | 35,00 | 35,00 | 30,01 | 32,11 | 7,00% | 26.052,00 |
| 02.06.2025 | 31,73 | 32,00 | 29,73 | 30,01 | -5,42% | 66.548,00 |
| 30.05.2025 | 31,83 | 32,07 | 28,40 | 31,73 | -2,04% | 17.075,00 |
| 29.05.2025 | 33,80 | 33,80 | 31,40 | 32,39 | -0,22% | 19.372,00 |
| 28.05.2025 | 36,27 | 36,27 | 32,30 | 32,46 | -7,91% | 31.538,00 |
| 27.05.2025 | 35,45 | 36,82 | 35,13 | 35,25 | -0,56% | 11.995,00 |
| 23.05.2025 | 34,02 | 36,34 | 34,02 | 35,45 | 0,03% | 14.864,00 |
| 22.05.2025 | 36,00 | 36,05 | 35,24 | 35,44 | -0,34% | 15.973,00 |
| 21.05.2025 | 35,80 | 39,38 | 35,43 | 35,56 | -3,63% | 8.481,00 |
| 20.05.2025 | 36,38 | 38,05 | 36,11 | 36,90 | 0,00% | 13.299,00 |
| 19.05.2025 | 36,62 | 37,57 | 36,00 | 36,90 | -0,70% | 14.150,00 |
| 16.05.2025 | 40,33 | 40,33 | 35,65 | 37,16 | -5,95% | 14.847,00 |
| 15.05.2025 | 36,21 | 40,10 | 33,70 | 39,51 | 6,47% | 16.317,00 |
| 14.05.2025 | 32,97 | 38,87 | 32,97 | 37,11 | 9,73% | 16.826,00 |
| 13.05.2025 | 35,10 | 37,87 | 33,34 | 33,82 | -3,65% | 21.039,00 |
| 12.05.2025 | 39,68 | 40,20 | 34,45 | 35,10 | -10,96% | 24.169,00 |
| 09.05.2025 | 41,89 | 43,85 | 39,01 | 39,42 | -6,96% | 48.523,00 |
| 08.05.2025 | 40,45 | 44,40 | 40,42 | 42,37 | 8,36% | 14.340,00 |
| 07.05.2025 | 40,70 | 40,70 | 37,81 | 39,10 | 0,83% | 12.120,00 |
| 06.05.2025 | 40,25 | 43,59 | 38,78 | 38,78 | -10,56% | 18.577,00 |
| 05.05.2025 | 43,77 | 46,60 | 43,30 | 43,36 | -3,56% | 15.543,00 |
| 02.05.2025 | 41,96 | 44,99 | 41,87 | 44,96 | 4,19% | 15.293,00 |
| 01.05.2025 | 40,59 | 43,78 | 40,59 | 43,15 | 4,99% | 9.724,00 |
| 30.04.2025 | 41,11 | 42,90 | 40,12 | 41,10 | -2,05% | 13.897,00 |
| 29.04.2025 | 40,37 | 42,00 | 39,62 | 41,96 | 2,82% | 19.062,00 |
| 28.04.2025 | 42,01 | 43,06 | 39,57 | 40,81 | -4,45% | 20.947,00 |
| 25.04.2025 | 42,74 | 45,82 | 41,67 | 42,71 | -4,17% | 16.185,00 |
| 24.04.2025 | 41,64 | 44,57 | 39,35 | 44,57 | 6,27% | 13.259,00 |
| 23.04.2025 | 44,90 | 44,90 | 40,72 | 41,94 | -2,37% | 11.457,00 |
| 22.04.2025 | 43,14 | 44,45 | 42,19 | 42,96 | 0,59% | 17.099,00 |
| 21.04.2025 | 38,98 | 43,77 | 38,90 | 42,71 | 7,88% | 14.408,00 |
| 17.04.2025 | 39,45 | 40,12 | 38,75 | 39,59 | 4,13% | 11.576,00 |
| 16.04.2025 | 37,90 | 38,04 | 35,50 | 38,02 | -0,89% | 21.208,00 |
| 15.04.2025 | 37,53 | 40,90 | 35,21 | 38,36 | 2,32% | 33.519,00 |
| 14.04.2025 | 36,14 | 38,00 | 33,36 | 37,49 | 7,45% | 20.035,00 |
| 11.04.2025 | 32,72 | 34,98 | 32,62 | 34,89 | 7,04% | 14.762,00 |
| 10.04.2025 | 32,14 | 34,30 | 30,80 | 32,60 | -0,08% | 13.619,00 |
| 09.04.2025 | 29,61 | 33,38 | 26,06 | 32,62 | 13,66% | 19.957,00 |
| 08.04.2025 | 30,87 | 31,10 | 27,42 | 28,70 | -2,38% | 15.391,00 |