7,070$
-5,48%
Echtzeit-Aktienkurs MapLight Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur MapLight Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,46 | 7,64 | 7,01 | 7,08 | -5,35% | 266.219,00 |
| 11.11.2026 | 7,48 | 7,80 | 7,41 | 7,48 | 0,54% | 291.897,00 |
| 10.11.2026 | 7,26 | 7,68 | 7,10 | 7,44 | 2,20% | 460.528,00 |
| 09.11.2026 | 7,08 | 7,62 | 6,85 | 7,28 | 5,05% | 458.804,00 |
| 06.11.2026 | 6,24 | 6,93 | 6,06 | 6,93 | 11,41% | 501.985,00 |
| 05.11.2026 | 6,67 | 6,71 | 6,19 | 6,22 | -7,30% | 442.677,00 |
| 04.11.2026 | 6,80 | 7,14 | 6,50 | 6,71 | -1,47% | 389.094,00 |
| 03.11.2026 | 6,84 | 7,15 | 6,80 | 6,81 | 0,44% | 345.413,00 |
| 02.11.2026 | 7,65 | 7,67 | 6,77 | 6,78 | -10,55% | 245.511,00 |
| 30.10.2026 | 7,75 | 7,81 | 7,44 | 7,58 | -1,81% | 394.984,00 |
| 29.10.2026 | 8,08 | 8,19 | 7,65 | 7,72 | -3,26% | 156.727,00 |
| 28.10.2026 | 8,09 | 8,14 | 7,81 | 7,98 | -2,33% | 365.933,00 |
| 27.10.2026 | 7,66 | 8,25 | 7,50 | 8,17 | 6,66% | 384.838,00 |
| 26.10.2026 | 8,34 | 8,34 | 7,56 | 7,66 | -3,89% | 252.611,00 |
| 23.10.2026 | 8,18 | 8,29 | 7,84 | 7,97 | -3,39% | 305.637,00 |
| 22.10.2026 | 8,16 | 8,49 | 7,96 | 8,25 | 1,10% | 349.516,00 |
| 21.10.2026 | 8,21 | 8,58 | 8,00 | 8,16 | -0,97% | 343.847,00 |
| 20.10.2026 | 8,33 | 8,55 | 8,03 | 8,24 | 3,00% | 355.013,00 |
| 19.10.2026 | 7,73 | 8,07 | 7,66 | 8,00 | 3,90% | 278.783,00 |
| 16.10.2026 | 7,94 | 8,10 | 7,56 | 7,70 | -3,99% | 359.069,00 |
| 15.10.2026 | 7,84 | 8,43 | 7,74 | 8,02 | 2,69% | 658.422,00 |
| 14.10.2026 | 7,78 | 8,08 | 7,46 | 7,81 | -0,83% | 450.925,00 |
| 13.10.2026 | 8,60 | 8,60 | 7,85 | 7,88 | -8,43% | 301.748,00 |
| 12.10.2026 | 8,82 | 8,90 | 8,48 | 8,60 | -2,60% | 485.248,00 |
| 09.10.2026 | 9,15 | 9,42 | 8,70 | 8,83 | -3,50% | 495.355,00 |
| 08.10.2026 | 9,30 | 9,33 | 9,00 | 9,15 | -2,24% | 217.631,00 |
| 07.10.2026 | 9,62 | 9,88 | 9,30 | 9,36 | -3,41% | 275.186,00 |
| 06.10.2026 | 9,24 | 9,97 | 8,92 | 9,69 | 4,47% | 495.594,00 |
| 05.10.2026 | 9,80 | 9,80 | 9,19 | 9,28 | -5,55% | 262.132,00 |
| 02.10.2026 | 9,70 | 10,17 | 9,43 | 9,82 | 1,97% | 565.742,00 |
| 01.10.2026 | 10,16 | 10,17 | 9,57 | 9,63 | -5,50% | 432.225,00 |
| 30.09.2026 | 10,45 | 10,51 | 9,93 | 10,19 | 0,39% | 303.256,00 |
| 29.09.2026 | 10,64 | 10,64 | 10,12 | 10,15 | -2,87% | 408.312,00 |
| 28.09.2026 | 10,39 | 10,59 | 10,15 | 10,45 | -0,10% | 251.569,00 |
| 25.09.2026 | 10,81 | 10,87 | 10,39 | 10,46 | -2,79% | 317.495,00 |
| 24.09.2026 | 10,60 | 10,86 | 10,16 | 10,76 | -0,09% | 342.633,00 |
| 23.09.2026 | 10,89 | 10,93 | 10,13 | 10,77 | -0,83% | 538.957,00 |
| 22.09.2026 | 11,02 | 11,28 | 10,64 | 10,86 | -0,37% | 411.387,00 |
| 21.09.2026 | 11,06 | 11,28 | 10,78 | 10,90 | -0,18% | 542.937,00 |
| 18.09.2026 | 11,21 | 11,21 | 10,51 | 10,92 | -3,53% | 1.832.887,00 |
| 17.09.2026 | 11,57 | 11,73 | 11,13 | 11,32 | -0,70% | 545.854,00 |
| 16.09.2026 | 12,06 | 12,16 | 11,35 | 11,40 | -5,63% | 613.866,00 |
| 15.09.2026 | 13,10 | 13,11 | 12,05 | 12,08 | -8,14% | 402.350,00 |
| 14.09.2026 | 13,01 | 13,45 | 12,66 | 13,15 | 1,15% | 327.556,00 |
| 11.09.2026 | 13,91 | 14,14 | 12,80 | 13,00 | -5,69% | 340.166,00 |
| 10.09.2026 | 13,49 | 14,04 | 13,19 | 13,79 | 0,55% | 490.308,00 |
| 09.09.2026 | 13,95 | 14,22 | 13,51 | 13,71 | -1,72% | 500.691,00 |
| 08.09.2026 | 13,49 | 14,09 | 13,19 | 13,95 | 1,31% | 522.134,00 |
| 04.09.2026 | 13,15 | 14,14 | 13,00 | 13,77 | 4,79% | 550.856,00 |
| 03.09.2026 | 13,21 | 13,45 | 12,96 | 13,14 | 0,61% | 863.543,00 |
| 02.09.2026 | 13,33 | 13,94 | 12,82 | 13,06 | -1,88% | 937.694,00 |
| 01.09.2026 | 12,99 | 13,93 | 12,32 | 13,31 | 2,62% | 580.665,00 |
| 31.08.2026 | 12,59 | 13,07 | 12,12 | 12,97 | 2,94% | 440.580,00 |
| 28.08.2026 | 12,65 | 12,84 | 12,20 | 12,60 | 0,48% | 375.140,00 |
| 27.08.2026 | 12,87 | 13,24 | 12,50 | 12,54 | -2,49% | 741.536,00 |
| 26.08.2026 | 12,47 | 12,95 | 11,71 | 12,86 | 2,55% | 910.063,00 |
| 25.08.2026 | 11,64 | 12,74 | 11,35 | 12,54 | 10,39% | 703.481,00 |
| 24.08.2026 | 11,21 | 11,44 | 10,51 | 11,36 | 1,34% | 563.455,00 |
| 21.08.2026 | 11,35 | 11,61 | 11,07 | 11,21 | -0,18% | 435.506,00 |
| 20.08.2026 | 12,07 | 12,21 | 10,96 | 11,23 | -7,57% | 555.314,00 |
| 19.08.2026 | 12,11 | 12,32 | 11,69 | 12,15 | 2,79% | 896.389,00 |
| 18.08.2026 | 11,15 | 11,93 | 11,08 | 11,82 | 5,11% | 547.827,00 |
| 17.08.2026 | 11,75 | 11,79 | 10,96 | 11,25 | -4,30% | 620.532,00 |
| 14.08.2026 | 12,00 | 12,25 | 11,23 | 11,75 | 1,47% | 451.768,00 |
| 13.08.2026 | 11,92 | 12,32 | 11,51 | 11,58 | 1,76% | 501.343,00 |
| 12.08.2026 | 12,15 | 12,32 | 11,33 | 11,38 | -5,01% | 478.523,00 |
| 11.08.2026 | 12,16 | 12,29 | 11,59 | 11,98 | -1,64% | 359.205,00 |
| 10.08.2026 | 11,06 | 12,52 | 10,84 | 12,18 | 0,08% | 552.473,00 |
| 07.08.2026 | 13,28 | 13,61 | 12,09 | 12,17 | -8,36% | 432.840,00 |
| 06.08.2026 | 12,76 | 13,74 | 12,71 | 13,28 | 2,79% | 476.984,00 |
| 05.08.2026 | 13,32 | 13,39 | 12,76 | 12,92 | -0,15% | 886.896,00 |
| 04.08.2026 | 12,57 | 13,03 | 12,37 | 12,94 | 3,11% | 847.568,00 |
| 03.08.2026 | 12,85 | 13,14 | 12,08 | 12,55 | -3,61% | 999.857,00 |
| 31.07.2026 | 14,42 | 14,99 | 13,00 | 13,02 | -7,20% | 1.149.142,00 |
| 30.07.2026 | 15,17 | 15,50 | 13,51 | 14,03 | -6,59% | 3.160.832,00 |
| 29.07.2026 | 12,63 | 16,07 | 12,56 | 15,02 | 22,01% | 3.093.127,00 |
| 28.07.2026 | 9,56 | 12,31 | 9,10 | 12,31 | 24,28% | 5.546.204,00 |
| 27.07.2026 | 12,98 | 14,50 | 9,91 | 9,91 | -72,91% | 8.148.125,00 |
| 24.07.2026 | 35,46 | 36,97 | 34,38 | 36,56 | 3,78% | 547.376,00 |
| 23.07.2026 | 34,86 | 36,04 | 34,50 | 35,23 | -0,23% | 376.379,00 |
| 22.07.2026 | 37,70 | 37,70 | 35,28 | 35,31 | -5,69% | 265.913,00 |
| 21.07.2026 | 37,30 | 38,26 | 36,03 | 37,44 | 4,03% | 557.563,00 |
| 20.07.2026 | 38,11 | 38,93 | 35,97 | 35,99 | -4,96% | 599.335,00 |
| 17.07.2026 | 36,37 | 38,63 | 35,52 | 37,87 | 1,75% | 778.796,00 |
| 16.07.2026 | 36,77 | 38,01 | 35,94 | 37,22 | -0,29% | 985.435,00 |
| 15.07.2026 | 37,54 | 37,78 | 35,52 | 37,33 | -1,53% | 703.072,00 |
| 14.07.2026 | 36,84 | 38,16 | 35,28 | 37,91 | 3,66% | 272.066,00 |
| 13.07.2026 | 38,46 | 39,28 | 35,63 | 36,57 | -6,99% | 511.545,00 |
| 10.07.2026 | 40,43 | 40,43 | 36,55 | 39,32 | -1,21% | 1.183.971,00 |
| 09.07.2026 | 38,54 | 39,91 | 37,10 | 39,80 | 3,30% | 664.409,00 |
| 08.07.2026 | 36,74 | 38,76 | 35,60 | 38,53 | 3,97% | 374.099,00 |
| 07.07.2026 | 35,05 | 37,27 | 34,31 | 37,06 | 5,76% | 588.345,00 |
| 06.07.2026 | 37,09 | 37,46 | 34,77 | 35,04 | -5,53% | 234.384,00 |
| 02.07.2026 | 36,42 | 37,61 | 34,97 | 37,09 | 2,80% | 367.146,00 |
| 01.07.2026 | 35,48 | 36,84 | 33,92 | 36,08 | 0,67% | 504.841,00 |
| 30.06.2026 | 34,35 | 37,03 | 33,72 | 35,84 | 4,49% | 418.294,00 |
| 29.06.2026 | 33,43 | 34,52 | 32,43 | 34,30 | 3,06% | 362.444,00 |
| 26.06.2026 | 31,89 | 34,37 | 31,16 | 33,28 | 4,13% | 1.708.666,00 |
| 25.06.2026 | 30,88 | 32,47 | 30,86 | 31,96 | 4,27% | 463.286,00 |
| 24.06.2026 | 28,61 | 30,74 | 28,18 | 30,65 | 7,02% | 386.287,00 |