13,520$
-3,08%
Echtzeit-Aktienkurs MapLight Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur MapLight Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,95 | 14,22 | 13,51 | 13,68 | -1,94% | 498.582,00 |
| 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 |
| 23.06.2026 | 28,33 | 30,19 | 28,33 | 28,64 | -3,86% | 360.123,00 |
| 22.06.2026 | 27,98 | 31,52 | 27,98 | 29,79 | 3,37% | 654.832,00 |
| 18.06.2026 | 30,01 | 30,41 | 28,66 | 28,82 | -1,34% | 1.466.885,00 |
| 17.06.2026 | 27,21 | 29,56 | 27,21 | 29,21 | 7,55% | 410.719,00 |
| 16.06.2026 | 27,97 | 28,57 | 26,74 | 27,16 | -2,86% | 203.083,00 |
| 15.06.2026 | 27,89 | 28,43 | 27,07 | 27,96 | 0,76% | 204.991,00 |
| 12.06.2026 | 30,85 | 31,28 | 27,44 | 27,75 | -8,57% | 324.401,00 |
| 11.06.2026 | 27,93 | 30,81 | 27,75 | 30,35 | 9,17% | 255.462,00 |
| 10.06.2026 | 29,32 | 30,51 | 27,66 | 27,80 | -5,02% | 184.019,00 |
| 09.06.2026 | 28,85 | 30,60 | 28,14 | 29,27 | -0,64% | 251.905,00 |
| 08.06.2026 | 28,40 | 29,58 | 27,61 | 29,46 | 5,18% | 235.091,00 |
| 05.06.2026 | 30,10 | 30,10 | 27,15 | 28,01 | -6,94% | 478.190,00 |
| 04.06.2026 | 28,20 | 30,93 | 27,76 | 30,10 | 6,21% | 397.401,00 |
| 03.06.2026 | 27,26 | 28,37 | 25,66 | 28,34 | 3,66% | 193.401,00 |
| 02.06.2026 | 29,91 | 29,91 | 26,96 | 27,34 | -8,13% | 467.773,00 |
| 01.06.2026 | 28,99 | 30,03 | 28,40 | 29,76 | 1,54% | 270.553,00 |
| 29.05.2026 | 29,56 | 30,69 | 29,12 | 29,31 | -1,58% | 437.037,00 |
| 28.05.2026 | 29,26 | 30,37 | 28,60 | 29,78 | 0,78% | 485.683,00 |
| 27.05.2026 | 29,93 | 30,83 | 29,29 | 29,55 | 0,31% | 269.277,00 |
| 26.05.2026 | 28,26 | 29,73 | 28,25 | 29,46 | 2,47% | 211.969,00 |
| 22.05.2026 | 29,54 | 29,97 | 28,30 | 28,75 | -1,81% | 164.135,00 |
| 21.05.2026 | 28,11 | 29,43 | 27,02 | 29,28 | 5,29% | 158.904,00 |
| 20.05.2026 | 27,22 | 28,13 | 25,52 | 27,81 | 2,70% | 196.648,00 |
| 19.05.2026 | 26,19 | 27,31 | 25,49 | 27,08 | 2,19% | 186.520,00 |
| 18.05.2026 | 28,20 | 28,21 | 25,21 | 26,50 | -7,76% | 535.028,00 |
| 15.05.2026 | 28,46 | 29,72 | 27,79 | 28,73 | -1,91% | 176.880,00 |
| 14.05.2026 | 31,23 | 31,23 | 28,20 | 29,29 | -4,50% | 275.888,00 |
| 13.05.2026 | 30,13 | 31,34 | 29,44 | 30,67 | 1,22% | 190.211,00 |
| 12.05.2026 | 29,45 | 30,53 | 28,59 | 30,30 | 0,70% | 179.221,00 |
| 11.05.2026 | 27,26 | 30,99 | 27,26 | 30,09 | 9,82% | 288.240,00 |
| 08.05.2026 | 29,22 | 29,95 | 27,00 | 27,40 | -6,16% | 292.229,00 |
| 07.05.2026 | 28,49 | 30,14 | 27,89 | 29,20 | 0,55% | 210.467,00 |
| 06.05.2026 | 28,22 | 29,66 | 27,68 | 29,04 | 4,01% | 267.989,00 |
| 05.05.2026 | 29,00 | 29,25 | 27,76 | 27,92 | -2,41% | 212.357,00 |
| 04.05.2026 | 30,50 | 30,55 | 26,39 | 28,61 | -6,81% | 385.400,00 |
| 01.05.2026 | 31,36 | 31,83 | 30,40 | 30,70 | -3,67% | 229.697,00 |
| 30.04.2026 | 30,27 | 32,08 | 29,75 | 31,87 | 5,22% | 191.906,00 |
| 29.04.2026 | 29,94 | 30,60 | 29,56 | 30,29 | -0,07% | 201.211,00 |
| 28.04.2026 | 29,81 | 31,00 | 28,58 | 30,31 | -1,08% | 248.305,00 |
| 27.04.2026 | 29,35 | 30,74 | 28,24 | 30,64 | 2,96% | 494.117,00 |
| 24.04.2026 | 29,19 | 30,37 | 27,00 | 29,76 | 2,23% | 530.955,00 |
| 23.04.2026 | 31,54 | 32,01 | 27,58 | 29,11 | -9,40% | 561.920,00 |
| 22.04.2026 | 28,16 | 33,28 | 28,10 | 32,13 | 16,33% | 610.036,00 |
| 21.04.2026 | 28,34 | 28,95 | 27,22 | 27,62 | -2,54% | 425.558,00 |
| 20.04.2026 | 29,85 | 29,98 | 28,28 | 28,34 | -5,69% | 281.885,00 |
| 17.04.2026 | 29,24 | 31,13 | 29,20 | 30,05 | 5,40% | 227.698,00 |