94,080$
-1,27%
Echtzeit-Aktienkurs Monopar Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Monopar Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 96,50 | 98,66 | 93,27 | 94,08 | -0,50% | 12.084,00 |
| 14.10.2025 | 101,95 | 104,00 | 94,54 | 94,55 | -7,35% | 62.342,00 |
| 13.10.2025 | 90,75 | 103,00 | 90,01 | 102,05 | 16,20% | 89.360,00 |
| 10.10.2025 | 102,52 | 102,52 | 86,26 | 87,82 | -13,02% | 161.956,00 |
| 09.10.2025 | 96,67 | 102,94 | 93,99 | 100,96 | 2,42% | 131.790,00 |
| 08.10.2025 | 99,37 | 99,57 | 92,27 | 98,57 | 0,05% | 26.994,00 |
| 07.10.2025 | 99,05 | 101,01 | 93,08 | 98,52 | -0,98% | 82.297,00 |
| 06.10.2025 | 101,15 | 105,00 | 98,81 | 99,50 | 0,00% | 126.075,00 |
| 03.10.2025 | 99,50 | 100,77 | 93,71 | 99,50 | 2,36% | 15.705,00 |
| 02.10.2025 | 88,92 | 101,06 | 88,41 | 97,21 | 14,73% | 159.281,00 |
| 01.10.2025 | 79,69 | 85,58 | 78,78 | 84,73 | 3,61% | 43.178,00 |
| 30.09.2025 | 74,45 | 81,89 | 72,41 | 81,78 | 7,75% | 53.460,00 |
| 29.09.2025 | 78,29 | 78,65 | 73,80 | 75,90 | -0,95% | 64.208,00 |
| 26.09.2025 | 78,64 | 78,71 | 74,66 | 76,63 | -1,05% | 85.541,00 |
| 25.09.2025 | 74,88 | 79,80 | 68,16 | 77,44 | 6,02% | 66.604,00 |
| 24.09.2025 | 68,81 | 74,00 | 67,67 | 73,04 | 7,94% | 84.048,00 |
| 23.09.2025 | 63,59 | 69,65 | 63,59 | 67,67 | 6,30% | 75.686,00 |
| 22.09.2025 | 65,33 | 68,43 | 61,10 | 63,66 | 0,58% | 70.941,00 |
| 19.09.2025 | 65,88 | 65,95 | 60,43 | 63,29 | -4,47% | 126.835,00 |
| 18.09.2025 | 67,60 | 67,60 | 58,81 | 66,25 | -0,53% | 107.930,00 |
| 17.09.2025 | 58,25 | 68,18 | 56,63 | 66,60 | 16,84% | 126.140,00 |
| 16.09.2025 | 55,70 | 58,94 | 54,80 | 57,00 | 4,61% | 76.445,00 |
| 15.09.2025 | 51,92 | 54,54 | 46,89 | 54,49 | 10,71% | 43.902,00 |
| 12.09.2025 | 47,89 | 49,81 | 45,52 | 49,22 | 3,26% | 22.352,00 |
| 11.09.2025 | 42,57 | 47,75 | 42,51 | 47,67 | 11,11% | 41.642,00 |
| 10.09.2025 | 43,56 | 44,93 | 42,74 | 42,90 | -4,52% | 9.797,00 |
| 09.09.2025 | 42,26 | 45,78 | 41,67 | 44,93 | 8,32% | 31.450,00 |
| 08.09.2025 | 44,48 | 44,48 | 41,12 | 41,48 | -6,18% | 46.141,00 |
| 05.09.2025 | 38,80 | 44,22 | 38,66 | 44,21 | 13,83% | 34.666,00 |
| 04.09.2025 | 36,85 | 38,86 | 35,01 | 38,84 | 7,26% | 55.523,00 |
| 03.09.2025 | 36,45 | 37,25 | 34,97 | 36,21 | 6,72% | 60.679,00 |
| 02.09.2025 | 32,77 | 35,10 | 32,77 | 33,93 | -0,64% | 32.040,00 |
| 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% | 28.698,00 |
| 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 |