28,800$
-1,40%
Echtzeit-Aktienkurs MapLight Therapeutics Inc
Bid:
Ask:
Aktienkurse zur MapLight Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30,10 | 30,24 | 28,70 | 28,79 | -1,44% | 54.842,00 |
| 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 |
| 16.04.2026 | 26,90 | 28,63 | 26,17 | 28,51 | 5,99% | 203.164,00 |
| 15.04.2026 | 26,61 | 27,29 | 26,35 | 26,90 | -0,44% | 181.269,00 |
| 14.04.2026 | 26,23 | 27,43 | 26,17 | 27,02 | 2,70% | 164.171,00 |
| 13.04.2026 | 26,52 | 27,04 | 24,49 | 26,31 | -1,57% | 328.482,00 |
| 10.04.2026 | 29,51 | 30,28 | 26,48 | 26,73 | -9,11% | 437.082,00 |
| 09.04.2026 | 23,82 | 29,55 | 23,77 | 29,41 | 21,33% | 534.813,00 |
| 08.04.2026 | 25,34 | 25,79 | 23,50 | 24,24 | 0,41% | 390.340,00 |
| 07.04.2026 | 22,74 | 24,15 | 22,19 | 24,14 | 6,77% | 302.575,00 |
| 06.04.2026 | 21,22 | 22,94 | 21,22 | 22,61 | 6,80% | 226.539,00 |
| 02.04.2026 | 20,53 | 21,76 | 20,31 | 21,17 | 1,63% | 146.587,00 |
| 01.04.2026 | 20,20 | 21,27 | 20,05 | 20,83 | 2,46% | 283.771,00 |
| 31.03.2026 | 19,27 | 21,18 | 18,84 | 20,33 | 8,66% | 245.847,00 |
| 30.03.2026 | 18,22 | 19,03 | 18,03 | 18,71 | 0,86% | 241.543,00 |
| 27.03.2026 | 19,31 | 19,67 | 17,97 | 18,55 | -3,54% | 276.012,00 |
| 26.03.2026 | 17,62 | 19,72 | 17,62 | 19,23 | 6,01% | 295.127,00 |
| 25.03.2026 | 17,17 | 18,33 | 17,12 | 18,14 | 6,83% | 173.401,00 |
| 24.03.2026 | 16,83 | 17,36 | 16,30 | 16,98 | -0,59% | 287.268,00 |
| 23.03.2026 | 18,02 | 18,05 | 16,62 | 17,08 | -2,73% | 137.208,00 |
| 20.03.2026 | 17,50 | 18,05 | 17,37 | 17,56 | 0,40% | 714.590,00 |
| 19.03.2026 | 17,05 | 18,36 | 16,98 | 17,49 | 2,76% | 286.780,00 |
| 18.03.2026 | 17,71 | 17,91 | 16,31 | 17,02 | -4,76% | 286.887,00 |
| 17.03.2026 | 18,64 | 19,25 | 17,72 | 17,87 | -5,40% | 278.103,00 |
| 16.03.2026 | 19,21 | 21,51 | 18,83 | 18,89 | -0,94% | 349.795,00 |
| 13.03.2026 | 19,41 | 19,83 | 18,86 | 19,07 | -0,37% | 140.107,00 |
| 12.03.2026 | 18,67 | 19,41 | 18,43 | 19,14 | 0,84% | 123.295,00 |
| 11.03.2026 | 18,64 | 19,84 | 18,52 | 18,98 | 0,05% | 105.039,00 |
| 10.03.2026 | 19,73 | 20,25 | 18,85 | 18,97 | -4,14% | 154.904,00 |
| 09.03.2026 | 18,51 | 20,10 | 18,38 | 19,79 | 6,92% | 201.956,00 |
| 06.03.2026 | 17,63 | 18,65 | 17,37 | 18,51 | 3,06% | 115.504,00 |
| 05.03.2026 | 17,83 | 18,26 | 17,30 | 17,96 | -0,36% | 142.009,00 |
| 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 |