3,765$
-1,18%
Echtzeit-Aktienkurs Molecular Partners AG (ADRs)
Bid:
Ask:
Aktienkurse zur Molecular Partners AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 2,14% | 588,00 |
| 14.10.2025 | 3,81 | 3,81 | 3,60 | 3,73 | -1,58% | 3.295,00 |
| 13.10.2025 | 3,89 | 3,91 | 3,75 | 3,79 | -0,26% | 3.007,00 |
| 10.10.2025 | 3,76 | 3,80 | 3,68 | 3,80 | -1,30% | 811,00 |
| 09.10.2025 | 3,85 | 3,85 | 3,85 | 3,85 | -1,03% | 10,00 |
| 08.10.2025 | 4,00 | 4,00 | 3,72 | 3,89 | 4,85% | 9.691,00 |
| 07.10.2025 | 3,70 | 3,75 | 3,70 | 3,71 | -1,07% | 2.105,00 |
| 06.10.2025 | 3,71 | 3,75 | 3,70 | 3,75 | 1,11% | 2.361,00 |
| 02.10.2025 | 3,70 | 3,76 | 3,70 | 3,71 | -0,13% | 2.737,00 |
| 01.10.2025 | 3,70 | 3,76 | 3,68 | 3,71 | 0,11% | 1.452,00 |
| 30.09.2025 | 3,69 | 3,80 | 3,65 | 3,71 | 0,82% | 3.651,00 |
| 29.09.2025 | 3,82 | 3,82 | 3,68 | 3,68 | -4,34% | 403,00 |
| 26.09.2025 | 3,62 | 3,85 | 3,62 | 3,85 | 6,62% | 2.749,00 |
| 25.09.2025 | 3,58 | 3,61 | 3,57 | 3,61 | -1,96% | 876,00 |
| 24.09.2025 | 3,79 | 3,79 | 3,68 | 3,68 | 0,27% | 883,00 |
| 22.09.2025 | 3,67 | 3,68 | 3,64 | 3,67 | -2,65% | 10.985,00 |
| 19.09.2025 | 3,66 | 3,85 | 3,66 | 3,77 | 2,17% | 1.547,00 |
| 18.09.2025 | 3,70 | 3,70 | 3,69 | 3,69 | 1,37% | 4.101,00 |
| 16.09.2025 | 3,73 | 3,73 | 3,64 | 3,64 | -2,80% | 3.702,00 |
| 15.09.2025 | 3,79 | 3,79 | 3,73 | 3,75 | 0,67% | 1.078,00 |
| 12.09.2025 | 3,73 | 3,74 | 3,72 | 3,72 | -0,80% | 2.286,00 |
| 11.09.2025 | 3,71 | 3,76 | 3,71 | 3,75 | -2,59% | 1.638,00 |
| 10.09.2025 | 3,70 | 3,85 | 3,69 | 3,85 | 3,49% | 2.889,00 |
| 09.09.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 3,91% | 944,00 |
| 08.09.2025 | 3,69 | 3,72 | 3,58 | 3,58 | 0,00% | 2.037,00 |
| 05.09.2025 | 3,65 | 3,69 | 3,58 | 3,58 | 0,42% | 1.898,00 |
| 04.09.2025 | 3,72 | 3,86 | 3,54 | 3,57 | -4,17% | 5.302,00 |
| 03.09.2025 | 3,69 | 3,77 | 3,69 | 3,72 | -2,11% | 3.503,00 |
| 02.09.2025 | 3,87 | 3,91 | 3,75 | 3,80 | 1,33% | 2.771,00 |
| 29.08.2025 | 3,60 | 3,75 | 3,60 | 3,75 | 4,16% | 4.139,00 |
| 28.08.2025 | 3,76 | 3,77 | 3,60 | 3,60 | -3,99% | 1.603,00 |
| 27.08.2025 | 4,09 | 4,09 | 3,73 | 3,75 | -3,60% | 6.597,00 |
| 26.08.2025 | 3,90 | 3,90 | 3,65 | 3,89 | -7,71% | 27.970,00 |
| 25.08.2025 | 3,80 | 4,80 | 3,78 | 4,22 | 14,85% | 28.441,00 |
| 22.08.2025 | 3,68 | 3,89 | 3,67 | 3,67 | 3,38% | 2.151,00 |
| 21.08.2025 | 3,53 | 3,55 | 3,53 | 3,55 | 0,28% | 733,00 |
| 20.08.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 2,02% | 244,00 |
| 18.08.2025 | 3,50 | 3,54 | 3,47 | 3,47 | 0,00% | 2.607,00 |
| 15.08.2025 | 3,59 | 3,59 | 3,47 | 3,47 | -1,42% | 2.607,00 |
| 14.08.2025 | 3,46 | 3,52 | 3,46 | 3,52 | -1,05% | 3.190,00 |
| 13.08.2025 | 3,68 | 3,68 | 3,56 | 3,56 | 2,52% | 727,00 |
| 11.08.2025 | 3,51 | 3,51 | 3,47 | 3,47 | -5,32% | 658,00 |
| 07.08.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 5,32% | 1.280,00 |
| 06.08.2025 | 3,47 | 3,48 | 3,47 | 3,48 | -11,68% | 764,00 |
| 05.08.2025 | 3,60 | 3,94 | 3,60 | 3,94 | 7,95% | 381,00 |
| 04.08.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 3,40% | 675,00 |
| 01.08.2025 | 3,41 | 3,53 | 3,41 | 3,53 | -4,59% | 432,00 |
| 31.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,66% | 270,00 |
| 30.07.2025 | 3,75 | 3,85 | 3,65 | 3,80 | -3,77% | 1.116,00 |
| 29.07.2025 | 3,96 | 3,96 | 3,92 | 3,95 | 0,25% | 1.370,00 |
| 28.07.2025 | 3,95 | 3,95 | 3,94 | 3,94 | 1,85% | 938,00 |
| 25.07.2025 | 4,00 | 4,00 | 3,83 | 3,87 | -3,29% | 2.113,00 |
| 24.07.2025 | 3,95 | 4,00 | 3,83 | 4,00 | 2,69% | 1.976,00 |
| 23.07.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 4,37% | 269,00 |
| 22.07.2025 | 3,85 | 3,85 | 3,73 | 3,73 | -3,07% | 465,00 |
| 21.07.2025 | 3,78 | 3,87 | 3,78 | 3,85 | 7,09% | 1.567,00 |
| 18.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,51% | 408,00 |
| 17.07.2025 | 3,57 | 3,66 | 3,57 | 3,65 | 0,00% | 1.367,00 |
| 16.07.2025 | 3,57 | 3,70 | 3,55 | 3,65 | 2,24% | 1.825,00 |
| 15.07.2025 | 3,62 | 3,62 | 3,57 | 3,57 | 0,56% | 599,00 |
| 14.07.2025 | 3,51 | 3,55 | 3,51 | 3,55 | -1,11% | 735,00 |
| 11.07.2025 | 3,59 | 3,59 | 3,59 | 3,59 | 1,12% | 497,00 |
| 10.07.2025 | 3,60 | 3,60 | 3,55 | 3,55 | -4,05% | 1.024,00 |
| 09.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 3,35% | 14,00 |
| 08.07.2025 | 3,68 | 3,68 | 3,58 | 3,58 | -0,83% | 3.313,00 |
| 07.07.2025 | 3,76 | 3,76 | 3,61 | 3,61 | -3,99% | 2.184,00 |
| 02.07.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 1,35% | 557,00 |
| 01.07.2025 | 3,73 | 3,84 | 3,71 | 3,71 | -2,88% | 686,00 |
| 30.06.2025 | 3,74 | 3,89 | 3,74 | 3,82 | 1,60% | 1.590,00 |
| 27.06.2025 | 3,67 | 3,76 | 3,63 | 3,76 | 5,03% | 7.902,00 |
| 26.06.2025 | 3,66 | 3,86 | 3,58 | 3,58 | -3,00% | 5.613,00 |
| 25.06.2025 | 3,71 | 3,71 | 3,68 | 3,69 | 2,24% | 2.505,00 |
| 24.06.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 0,84% | 13,00 |
| 23.06.2025 | 3,90 | 3,90 | 3,50 | 3,58 | -7,97% | 2.890,00 |
| 20.06.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 1,83% | 285,00 |
| 18.06.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 1,60% | 449,00 |
| 17.06.2025 | 4,13 | 4,13 | 3,76 | 3,76 | -2,08% | 2.822,00 |
| 16.06.2025 | 3,94 | 3,95 | 3,84 | 3,84 | 0,00% | 2.178,00 |
| 13.06.2025 | 3,68 | 4,12 | 3,68 | 3,84 | -1,54% | 2.053,00 |
| 12.06.2025 | 3,75 | 3,90 | 3,75 | 3,90 | 8,03% | 797,00 |
| 11.06.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -2,35% | 856,00 |
| 10.06.2025 | 3,97 | 3,97 | 3,70 | 3,70 | -4,85% | 924,00 |
| 09.06.2025 | 3,80 | 3,89 | 3,80 | 3,89 | 2,26% | 619,00 |
| 06.06.2025 | 3,59 | 3,80 | 3,58 | 3,80 | 6,72% | 1.595,00 |
| 05.06.2025 | 3,64 | 3,64 | 3,51 | 3,56 | -2,47% | 1.273,00 |
| 04.06.2025 | 3,59 | 3,65 | 3,56 | 3,65 | 1,67% | 3.400,00 |
| 03.06.2025 | 3,81 | 3,82 | 3,55 | 3,59 | -5,28% | 8.185,00 |
| 02.06.2025 | 3,62 | 3,80 | 3,62 | 3,79 | -0,59% | 3.010,00 |
| 30.05.2025 | 3,86 | 4,08 | 3,81 | 3,81 | 6,57% | 2.473,00 |
| 29.05.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -11,67% | 606,00 |
| 28.05.2025 | 4,05 | 4,05 | 4,05 | 4,05 | -0,25% | 1.093,00 |
| 27.05.2025 | 3,95 | 4,06 | 3,95 | 4,06 | 0,50% | 1.956,00 |
| 23.05.2025 | 3,95 | 4,11 | 3,87 | 4,04 | 3,78% | 10.089,00 |
| 22.05.2025 | 3,90 | 3,90 | 3,89 | 3,89 | -1,19% | 3.115,00 |
| 20.05.2025 | 4,17 | 4,17 | 3,94 | 3,94 | -0,25% | 3.868,00 |
| 19.05.2025 | 3,90 | 3,95 | 3,90 | 3,95 | 2,86% | 1.009,00 |
| 16.05.2025 | 3,89 | 3,89 | 3,84 | 3,84 | -0,26% | 1.072,00 |
| 15.05.2025 | 3,91 | 4,03 | 3,85 | 3,85 | -1,54% | 6.602,00 |
| 14.05.2025 | 3,92 | 3,97 | 3,90 | 3,91 | -1,73% | 2.122,00 |
| 13.05.2025 | 4,19 | 4,19 | 3,89 | 3,98 | -6,92% | 5.332,00 |