18,140$
0,89%
Echtzeit-Aktienkurs MapLight Therapeutics Inc
Bid:
Ask:
Aktienkurse zur MapLight Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 17,98 | 18,32 | 17,06 | 17,98 | 0,00% | 253.076,00 |
| 23.01.2026 | 18,81 | 19,50 | 17,79 | 17,98 | -3,23% | 126.288,00 |
| 22.01.2026 | 17,20 | 19,68 | 17,00 | 18,58 | 9,62% | 350.431,00 |
| 21.01.2026 | 17,17 | 18,49 | 16,28 | 16,95 | -0,47% | 197.036,00 |
| 20.01.2026 | 17,20 | 17,49 | 16,38 | 17,03 | 0,18% | 102.899,00 |
| 16.01.2026 | 18,61 | 18,61 | 16,76 | 17,00 | -8,01% | 293.904,00 |
| 15.01.2026 | 18,40 | 18,88 | 17,51 | 18,48 | -1,49% | 177.823,00 |
| 14.01.2026 | 17,69 | 19,54 | 17,35 | 18,76 | 6,35% | 202.097,00 |
| 13.01.2026 | 19,06 | 19,06 | 17,45 | 17,64 | -7,50% | 142.608,00 |
| 12.01.2026 | 18,01 | 20,50 | 17,52 | 19,07 | 5,83% | 188.121,00 |
| 09.01.2026 | 17,50 | 18,99 | 17,16 | 18,02 | 4,83% | 135.258,00 |
| 08.01.2026 | 16,32 | 17,27 | 15,88 | 17,19 | 7,04% | 113.677,00 |
| 07.01.2026 | 17,00 | 17,41 | 16,00 | 16,06 | -5,58% | 158.775,00 |
| 06.01.2026 | 17,22 | 17,41 | 16,55 | 17,01 | -1,22% | 302.126,00 |
| 05.01.2026 | 17,11 | 17,33 | 15,78 | 17,22 | 2,68% | 142.101,00 |
| 02.01.2026 | 17,40 | 17,78 | 15,58 | 16,77 | -4,53% | 240.564,00 |
| 31.12.2025 | 17,90 | 18,25 | 17,52 | 17,57 | -2,04% | 245.317,00 |
| 30.12.2025 | 17,72 | 18,33 | 17,72 | 17,93 | 1,13% | 80.970,00 |
| 29.12.2025 | 18,00 | 18,25 | 17,60 | 17,73 | -1,55% | 93.090,00 |
| 26.12.2025 | 18,05 | 18,35 | 17,65 | 18,01 | -0,61% | 99.034,00 |
| 24.12.2025 | 17,78 | 18,27 | 17,78 | 18,12 | 1,46% | 106.550,00 |
| 23.12.2025 | 18,82 | 19,55 | 17,80 | 17,86 | -6,88% | 149.991,00 |
| 22.12.2025 | 20,13 | 21,47 | 19,17 | 19,18 | -6,67% | 401.482,00 |
| 19.12.2025 | 19,74 | 21,13 | 19,74 | 20,55 | 3,06% | 3.294.597,00 |
| 18.12.2025 | 19,21 | 20,32 | 19,21 | 19,94 | 1,53% | 261.922,00 |
| 17.12.2025 | 20,10 | 20,40 | 19,39 | 19,64 | -3,49% | 245.409,00 |
| 16.12.2025 | 21,19 | 21,19 | 20,01 | 20,35 | -3,46% | 231.460,00 |
| 15.12.2025 | 20,51 | 21,55 | 20,25 | 21,08 | 1,84% | 287.860,00 |
| 12.12.2025 | 20,24 | 21,38 | 20,04 | 20,70 | 3,01% | 180.681,00 |
| 11.12.2025 | 20,43 | 21,20 | 19,46 | 20,10 | -1,54% | 225.570,00 |
| 10.12.2025 | 19,15 | 21,40 | 18,00 | 20,41 | 8,28% | 377.260,00 |
| 09.12.2025 | 18,26 | 19,01 | 18,17 | 18,85 | 2,17% | 188.004,00 |
| 08.12.2025 | 18,87 | 20,10 | 18,00 | 18,45 | -0,22% | 358.919,00 |
| 05.12.2025 | 18,10 | 19,25 | 17,82 | 18,49 | 0,82% | 365.645,00 |
| 04.12.2025 | 16,46 | 18,95 | 16,00 | 18,34 | 8,39% | 520.699,00 |
| 03.12.2025 | 14,11 | 17,25 | 14,11 | 16,92 | 31,26% | 879.836,00 |
| 02.12.2025 | 13,51 | 14,08 | 12,85 | 12,89 | -5,15% | 135.011,00 |
| 01.12.2025 | 13,99 | 14,00 | 12,77 | 13,59 | -0,29% | 158.272,00 |
| 28.11.2025 | 13,00 | 14,18 | 12,90 | 13,63 | 4,93% | 136.123,00 |
| 26.11.2025 | 12,65 | 13,07 | 12,24 | 12,99 | 1,41% | 361.963,00 |
| 25.11.2025 | 12,87 | 13,55 | 12,68 | 12,81 | -1,46% | 258.670,00 |
| 24.11.2025 | 13,80 | 14,32 | 12,92 | 13,00 | -7,08% | 276.177,00 |
| 21.11.2025 | 13,96 | 14,42 | 13,20 | 13,99 | 5,27% | 264.746,00 |
| 20.11.2025 | 14,60 | 15,08 | 13,28 | 13,29 | -8,97% | 136.682,00 |
| 19.11.2025 | 14,88 | 15,35 | 13,47 | 14,60 | -1,82% | 212.039,00 |
| 18.11.2025 | 13,49 | 15,38 | 13,49 | 14,87 | 8,62% | 102.082,00 |
| 17.11.2025 | 13,90 | 14,61 | 13,69 | 13,69 | -2,84% | 90.934,00 |
| 14.11.2025 | 14,14 | 14,63 | 13,37 | 14,09 | -1,33% | 80.454,00 |
| 13.11.2025 | 14,20 | 14,55 | 13,80 | 14,28 | -1,24% | 261.466,00 |
| 12.11.2025 | 14,65 | 16,08 | 13,33 | 14,46 | -4,05% | 370.097,00 |
| 11.11.2025 | 15,36 | 16,10 | 14,64 | 15,07 | -2,08% | 210.315,00 |
| 10.11.2025 | 15,73 | 16,19 | 14,93 | 15,39 | -1,41% | 226.774,00 |
| 07.11.2025 | 15,92 | 16,27 | 15,01 | 15,61 | -3,28% | 267.147,00 |
| 06.11.2025 | 15,85 | 16,25 | 14,00 | 16,14 | 0,88% | 289.068,00 |
| 05.11.2025 | 16,22 | 16,77 | 15,78 | 16,00 | -1,48% | 164.044,00 |
| 04.11.2025 | 16,61 | 16,61 | 15,68 | 16,24 | -3,96% | 242.178,00 |
| 03.11.2025 | 17,00 | 17,56 | 15,16 | 16,91 | -0,06% | 248.268,00 |
| 31.10.2025 | 18,67 | 18,84 | 16,21 | 16,92 | -7,89% | 320.028,00 |
| 30.10.2025 | 16,80 | 18,37 | 16,59 | 18,37 | 11,00% | 240.739,00 |
| 29.10.2025 | 16,77 | 17,66 | 15,00 | 16,55 | -1,19% | 629.952,00 |