19,790$
6,97%
Echtzeit-Aktienkurs MapLight Therapeutics Inc
Bid:
Ask:
Aktienkurse zur MapLight Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,51 | 20,10 | 18,38 | 19,83 | 7,16% | 201.956,00 |
| 06.03.2026 | 17,63 | 18,65 | 17,37 | 18,50 | 3,01% | 29.790,00 |
| 05.03.2026 | 17,83 | 18,26 | 17,30 | 17,96 | -0,36% | 65.398,00 |
| 04.03.2026 | 18,28 | 18,90 | 17,92 | 18,03 | 0,08% | 197.543,00 |
| 03.03.2026 | 17,24 | 18,50 | 16,91 | 18,01 | 2,33% | 164.927,00 |
| 02.03.2026 | 17,27 | 18,00 | 16,59 | 17,60 | 1,91% | 101.200,00 |
| 27.02.2026 | 17,17 | 17,90 | 16,83 | 17,27 | -0,86% | 120.044,00 |
| 26.02.2026 | 17,88 | 17,88 | 16,71 | 17,42 | -1,19% | 100.871,00 |
| 25.02.2026 | 17,72 | 18,54 | 17,28 | 17,63 | -2,16% | 116.225,00 |
| 24.02.2026 | 18,21 | 18,64 | 17,79 | 18,02 | -1,53% | 97.939,00 |
| 23.02.2026 | 18,87 | 20,42 | 17,62 | 18,30 | 2,35% | 295.102,00 |
| 20.02.2026 | 17,79 | 18,17 | 17,66 | 17,88 | -0,22% | 121.065,00 |
| 19.02.2026 | 17,29 | 18,00 | 17,28 | 17,92 | 3,52% | 98.901,00 |
| 18.02.2026 | 17,20 | 17,85 | 16,91 | 17,31 | 0,35% | 93.507,00 |
| 17.02.2026 | 17,22 | 17,93 | 17,08 | 17,25 | 0,17% | 106.795,00 |
| 13.02.2026 | 18,00 | 18,91 | 17,00 | 17,22 | 0,00% | 315.396,00 |
| 12.02.2026 | 17,90 | 17,98 | 17,02 | 17,22 | -3,10% | 130.038,00 |
| 11.02.2026 | 17,96 | 18,06 | 17,29 | 17,77 | -0,67% | 164.228,00 |
| 10.02.2026 | 17,49 | 18,50 | 17,04 | 17,89 | 1,82% | 185.615,00 |
| 09.02.2026 | 16,98 | 17,86 | 16,51 | 17,57 | 3,47% | 145.988,00 |
| 06.02.2026 | 16,04 | 17,19 | 16,04 | 16,98 | 8,15% | 189.471,00 |
| 05.02.2026 | 16,75 | 17,51 | 15,48 | 15,70 | -6,55% | 211.066,00 |
| 04.02.2026 | 17,20 | 17,22 | 16,00 | 16,80 | -1,81% | 193.720,00 |
| 03.02.2026 | 17,89 | 18,00 | 16,62 | 17,11 | -4,57% | 183.860,00 |
| 02.02.2026 | 17,61 | 18,31 | 17,45 | 17,93 | 1,36% | 162.957,00 |
| 30.01.2026 | 18,50 | 18,59 | 17,51 | 17,69 | -4,79% | 259.634,00 |
| 29.01.2026 | 18,77 | 19,28 | 18,18 | 18,58 | -1,48% | 234.114,00 |
| 28.01.2026 | 19,25 | 19,34 | 18,07 | 18,86 | -1,51% | 172.783,00 |
| 27.01.2026 | 17,77 | 19,23 | 17,73 | 19,15 | 6,51% | 191.749,00 |
| 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 |