2,723€
0,85%
Echtzeit-Aktienkurs MaaT Pharma S.A.
Bid:
Ask:
Aktienkurse zur MaaT Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 2,73 | 2,78 | 2,69 | 2,77 | 1,47% | 25.312,00 |
| 23.07.2026 | 2,65 | 2,77 | 2,64 | 2,73 | 2,63% | - |
| 22.07.2026 | 2,71 | 2,81 | 2,65 | 2,66 | -2,21% | - |
| 21.07.2026 | 2,62 | 2,79 | 2,56 | 2,72 | 5,64% | 11.736,00 |
| 20.07.2026 | 2,69 | 2,72 | 2,54 | 2,57 | -3,99% | 29.904,00 |
| 17.07.2026 | 2,68 | 2,77 | 2,62 | 2,68 | 0,94% | 100.970,00 |
| 16.07.2026 | 2,72 | 2,85 | 2,65 | 2,66 | -0,67% | 13.456,00 |
| 15.07.2026 | 2,71 | 2,86 | 2,64 | 2,67 | 1,06% | 82.800,00 |
| 14.07.2026 | 2,63 | 2,85 | 2,59 | 2,65 | 0,57% | - |
| 13.07.2026 | 2,68 | 2,79 | 2,63 | 2,63 | -2,88% | 43.401,00 |
| 10.07.2026 | 2,66 | 2,82 | 2,64 | 2,71 | 2,38% | 11.361,00 |
| 09.07.2026 | 2,63 | 2,71 | 2,58 | 2,65 | 2,52% | 144.060,00 |
| 08.07.2026 | 2,67 | 2,74 | 2,55 | 2,58 | -4,27% | 74.757,00 |
| 07.07.2026 | 2,69 | 2,74 | 2,61 | 2,70 | 2,74% | 102.128,00 |
| 06.07.2026 | 2,88 | 2,92 | 2,62 | 2,62 | -9,08% | 74.646,00 |
| 03.07.2026 | 3,73 | 3,77 | 2,29 | 2,89 | 9,70% | 56.886,00 |
| 02.07.2026 | 2,35 | 2,64 | 2,32 | 2,63 | 13,02% | - |
| 01.07.2026 | 2,36 | 2,43 | 2,32 | 2,33 | -2,02% | 31.559,00 |
| 30.06.2026 | 2,46 | 2,51 | 2,34 | 2,38 | -2,06% | - |
| 29.06.2026 | 2,54 | 2,58 | 2,41 | 2,43 | -3,69% | 82.205,00 |
| 26.06.2026 | 2,66 | 2,76 | 2,49 | 2,52 | -8,20% | 535.610,00 |
| 25.06.2026 | 2,74 | 2,78 | 2,67 | 2,74 | 0,11% | - |
| 24.06.2026 | 2,76 | 2,78 | 2,67 | 2,74 | -1,19% | 38.688,00 |
| 23.06.2026 | 2,76 | 2,79 | 2,69 | 2,77 | 0,00% | 35.360,00 |
| 22.06.2026 | 2,88 | 2,91 | 2,73 | 2,77 | -2,80% | 23.328,00 |
| 19.06.2026 | 2,85 | 2,90 | 2,82 | 2,85 | -0,49% | 117.856,00 |
| 18.06.2026 | 2,87 | 2,91 | 2,84 | 2,87 | 0,07% | 22.242,00 |
| 17.06.2026 | 2,84 | 2,89 | 2,82 | 2,87 | 1,60% | 6.648,00 |
| 16.06.2026 | 2,90 | 2,94 | 2,82 | 2,82 | -2,76% | 41.558,00 |
| 15.06.2026 | 3,00 | 3,01 | 2,90 | 2,90 | -1,19% | - |
| 12.06.2026 | 2,90 | 2,94 | 2,87 | 2,94 | 1,28% | 34.500,00 |
| 11.06.2026 | 2,80 | 2,90 | 2,79 | 2,90 | 3,76% | - |
| 10.06.2026 | 2,78 | 2,84 | 2,72 | 2,79 | 0,29% | 23.097,00 |
| 09.06.2026 | 2,76 | 2,83 | 2,74 | 2,79 | 1,09% | 13.725,00 |
| 08.06.2026 | 2,81 | 2,84 | 2,74 | 2,76 | -2,99% | 9.743,00 |
| 05.06.2026 | 2,91 | 2,99 | 2,83 | 2,84 | -1,66% | 51.605,00 |
| 04.06.2026 | 2,90 | 2,94 | 2,86 | 2,89 | 1,23% | 3.900,00 |
| 03.06.2026 | 2,86 | 2,86 | 2,85 | 2,85 | 0,00% | - |
| 02.06.2026 | 3,02 | 3,02 | 2,85 | 2,85 | -4,58% | 4.256,00 |
| 01.06.2026 | 2,86 | 3,07 | 2,86 | 2,99 | 6,03% | 32.562,00 |
| 29.05.2026 | 2,66 | 2,88 | 2,64 | 2,82 | 6,29% | 74.382,00 |
| 28.05.2026 | 2,79 | 2,81 | 2,62 | 2,65 | -8,20% | 86.600,00 |
| 27.05.2026 | 2,95 | 2,95 | 2,86 | 2,89 | -2,63% | - |
| 26.05.2026 | 3,17 | 3,17 | 2,92 | 2,97 | -5,48% | 42.954,00 |
| 25.05.2026 | 3,35 | 3,39 | 3,12 | 3,14 | -6,27% | 32.854,00 |
| 22.05.2026 | 3,08 | 3,53 | 2,99 | 3,35 | 13,56% | 46.943,00 |
| 21.05.2026 | 6,13 | 6,23 | 2,70 | 2,95 | -52,69% | 1.800,00 |
| 20.05.2026 | 6,81 | 6,83 | 6,16 | 6,24 | -8,11% | 1.600,00 |
| 19.05.2026 | 6,89 | 6,94 | 6,57 | 6,79 | -1,67% | - |
| 18.05.2026 | 7,24 | 7,24 | 6,63 | 6,90 | -5,22% | - |
| 15.05.2026 | 7,15 | 7,32 | 7,07 | 7,28 | 0,76% | - |
| 14.05.2026 | 7,25 | 7,82 | 7,14 | 7,23 | -0,28% | - |
| 13.05.2026 | 7,29 | 7,48 | 7,08 | 7,25 | -0,82% | 17.600,00 |
| 12.05.2026 | 7,17 | 7,96 | 7,07 | 7,31 | 1,46% | 6.000,00 |
| 11.05.2026 | 6,59 | 7,31 | 6,58 | 7,20 | 8,84% | - |
| 08.05.2026 | 6,69 | 6,74 | 6,46 | 6,62 | -0,75% | - |
| 07.05.2026 | 6,32 | 6,86 | 6,31 | 6,67 | 5,63% | 639,00 |
| 06.05.2026 | 6,13 | 6,36 | 5,97 | 6,31 | 3,78% | - |
| 05.05.2026 | 5,88 | 6,09 | 5,83 | 6,08 | 2,62% | - |
| 04.05.2026 | 5,88 | 6,07 | 5,84 | 5,93 | 1,11% | - |
| 30.04.2026 | 5,76 | 5,93 | 5,73 | 5,86 | 1,30% | - |
| 29.04.2026 | 5,89 | 5,90 | 5,72 | 5,79 | -1,36% | - |
| 28.04.2026 | 5,87 | 5,94 | 5,68 | 5,87 | -0,42% | - |
| 27.04.2026 | 5,47 | 5,99 | 5,47 | 5,89 | 7,29% | - |
| 24.04.2026 | 5,28 | 5,51 | 5,27 | 5,49 | 4,27% | - |
| 23.04.2026 | 5,32 | 5,38 | 5,22 | 5,27 | -2,41% | 10.800,00 |
| 22.04.2026 | 5,36 | 5,58 | 5,36 | 5,40 | 1,51% | - |
| 21.04.2026 | 5,49 | 5,49 | 5,31 | 5,32 | -3,36% | - |
| 20.04.2026 | 5,46 | 5,54 | 5,42 | 5,50 | 0,73% | - |
| 17.04.2026 | 5,55 | 5,65 | 5,46 | 5,46 | -0,73% | - |
| 16.04.2026 | 5,59 | 5,60 | 5,50 | 5,50 | -1,17% | - |
| 15.04.2026 | 5,68 | 5,74 | 5,55 | 5,57 | -2,11% | - |
| 14.04.2026 | 5,45 | 5,74 | 5,45 | 5,69 | 3,08% | - |
| 13.04.2026 | 5,59 | 5,65 | 5,46 | 5,52 | -3,58% | 24.794,00 |
| 10.04.2026 | 5,73 | 5,81 | 5,69 | 5,72 | -0,09% | - |
| 09.04.2026 | 5,96 | 5,98 | 5,71 | 5,73 | -4,58% | - |
| 08.04.2026 | 5,73 | 6,08 | 5,71 | 6,00 | 9,39% | - |
| 07.04.2026 | 5,71 | 5,79 | 5,42 | 5,49 | -4,44% | - |
| 02.04.2026 | 5,64 | 5,75 | 5,56 | 5,74 | -1,03% | - |
| 01.04.2026 | 5,60 | 5,90 | 5,55 | 5,80 | 3,94% | - |
| 31.03.2026 | 6,15 | 6,15 | 5,14 | 5,58 | -8,22% | - |
| 30.03.2026 | 6,46 | 6,51 | 6,00 | 6,08 | -5,44% | 42.975,00 |
| 27.03.2026 | 6,48 | 6,63 | 6,35 | 6,43 | -0,46% | - |
| 26.03.2026 | 6,71 | 6,76 | 6,42 | 6,46 | -4,44% | - |
| 25.03.2026 | 6,70 | 6,84 | 6,68 | 6,76 | 0,90% | - |
| 24.03.2026 | 7,34 | 7,38 | 6,54 | 6,70 | -8,22% | 28.129,00 |
| 23.03.2026 | 7,02 | 8,30 | 6,99 | 7,30 | 2,67% | - |
| 20.03.2026 | 7,17 | 7,22 | 7,07 | 7,11 | -0,97% | - |
| 19.03.2026 | 6,84 | 7,25 | 6,82 | 7,18 | 4,51% | - |
| 18.03.2026 | 7,09 | 7,12 | 6,86 | 6,87 | -2,41% | - |
| 17.03.2026 | 6,98 | 7,19 | 6,95 | 7,04 | 0,00% | - |
| 16.03.2026 | 6,92 | 7,07 | 6,87 | 7,04 | 2,92% | - |
| 13.03.2026 | 6,80 | 7,25 | 6,75 | 6,84 | 0,44% | - |
| 12.03.2026 | 7,06 | 7,25 | 6,80 | 6,81 | -5,02% | 10.000,00 |
| 11.03.2026 | 7,25 | 7,31 | 7,10 | 7,17 | -0,83% | - |
| 10.03.2026 | 7,06 | 7,46 | 7,03 | 7,23 | 1,97% | - |
| 09.03.2026 | 6,58 | 7,17 | 6,56 | 7,09 | 3,81% | - |
| 06.03.2026 | 7,03 | 7,04 | 6,73 | 6,83 | -2,98% | - |
| 05.03.2026 | 6,89 | 7,27 | 6,75 | 7,04 | 1,88% | - |
| 04.03.2026 | 6,84 | 6,96 | 6,30 | 6,91 | 0,58% | - |