1,072€
0,94%
Echtzeit-Aktienkurs MaaT Pharma S.A.
Bid:
Ask:
Aktienkurse zur MaaT Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 0,71% | - |
| 19.10.2026 | 0,99 | 1,21 | 0,96 | 1,12 | 15,36% | 8.000,00 |
| 16.10.2026 | 0,98 | 0,99 | 0,96 | 0,97 | 0,21% | 18.900,00 |
| 15.10.2026 | 0,93 | 0,97 | 0,92 | 0,97 | 4,42% | - |
| 14.10.2026 | 0,92 | 0,96 | 0,91 | 0,93 | 1,42% | - |
| 13.10.2026 | 0,91 | 0,92 | 0,91 | 0,91 | 0,77% | - |
| 12.10.2026 | 0,93 | 0,94 | 0,91 | 0,91 | -1,52% | - |
| 09.10.2026 | 0,94 | 0,95 | 0,91 | 0,92 | -1,18% | - |
| 08.10.2026 | 0,98 | 0,98 | 0,93 | 0,93 | -4,80% | - |
| 07.10.2026 | 0,98 | 1,01 | 0,95 | 0,98 | 1,77% | 61.614,00 |
| 06.10.2026 | 0,94 | 1,01 | 0,93 | 0,96 | 2,45% | - |
| 05.10.2026 | 1,01 | 1,03 | 0,92 | 0,94 | -7,21% | 7.600,00 |
| 02.10.2026 | 1,03 | 1,07 | 0,99 | 1,01 | -1,84% | - |
| 01.10.2026 | 1,07 | 1,15 | 1,01 | 1,03 | -3,10% | - |
| 30.09.2026 | 1,14 | 1,14 | 1,06 | 1,06 | -6,26% | 37.016,00 |
| 29.09.2026 | 1,14 | 1,19 | 1,10 | 1,14 | -1,30% | - |
| 28.09.2026 | 1,12 | 1,27 | 1,10 | 1,15 | 2,13% | - |
| 25.09.2026 | 1,25 | 1,29 | 1,11 | 1,13 | -8,75% | 107.500,00 |
| 24.09.2026 | 1,31 | 1,38 | 1,23 | 1,23 | -6,52% | - |
| 23.09.2026 | 1,43 | 1,44 | 1,31 | 1,32 | -9,34% | 46.000,00 |
| 22.09.2026 | 1,34 | 1,57 | 1,31 | 1,46 | 9,39% | 148.000,00 |
| 21.09.2026 | 1,68 | 1,71 | 1,32 | 1,33 | -21,75% | 45.467,00 |
| 18.09.2026 | 1,94 | 2,23 | 1,63 | 1,70 | -11,17% | 118.806,00 |
| 17.09.2026 | 1,47 | 1,95 | 1,44 | 1,92 | 29,39% | 4.200,00 |
| 16.09.2026 | 1,09 | 1,49 | 1,09 | 1,48 | 31,56% | 51.100,00 |
| 15.09.2026 | 2,01 | 2,07 | 1,01 | 1,13 | -54,82% | 2.149,00 |
| 14.09.2026 | 2,69 | 2,77 | 2,47 | 2,49 | -7,19% | 99.000,00 |
| 11.09.2026 | 2,78 | 2,87 | 2,68 | 2,68 | -2,44% | 13.662,00 |
| 10.09.2026 | 2,63 | 2,83 | 2,60 | 2,75 | 5,36% | - |
| 09.09.2026 | 2,81 | 2,84 | 2,58 | 2,61 | -7,61% | 86.000,00 |
| 08.09.2026 | 2,87 | 2,90 | 2,78 | 2,83 | -1,67% | 38.208,00 |
| 07.09.2026 | 2,94 | 2,98 | 2,80 | 2,87 | -1,10% | - |
| 04.09.2026 | 2,90 | 3,05 | 2,87 | 2,91 | 0,17% | 25.231,00 |
| 03.09.2026 | 2,91 | 3,00 | 2,89 | 2,90 | -0,24% | - |
| 02.09.2026 | 2,95 | 3,02 | 2,90 | 2,91 | -0,45% | 29.982,00 |
| 01.09.2026 | 2,91 | 3,06 | 2,88 | 2,92 | -1,35% | - |
| 31.08.2026 | 2,97 | 3,03 | 2,88 | 2,96 | 0,17% | - |
| 28.08.2026 | 2,97 | 3,06 | 2,91 | 2,96 | -0,44% | 73.506,00 |
| 27.08.2026 | 3,01 | 3,06 | 2,95 | 2,97 | -0,80% | 67.689,00 |
| 26.08.2026 | 3,06 | 3,12 | 2,99 | 2,99 | -3,95% | - |
| 25.08.2026 | 3,04 | 3,12 | 2,99 | 3,12 | 4,01% | - |
| 24.08.2026 | 3,18 | 3,24 | 2,97 | 3,00 | -4,40% | - |
| 21.08.2026 | 3,12 | 3,38 | 3,06 | 3,13 | 0,35% | 7.719,00 |
| 20.08.2026 | 3,15 | 3,32 | 3,09 | 3,12 | -0,98% | - |
| 19.08.2026 | 2,88 | 3,35 | 2,85 | 3,15 | 9,86% | 36.192,00 |
| 18.08.2026 | 2,91 | 2,98 | 2,86 | 2,87 | -1,20% | - |
| 17.08.2026 | 2,85 | 2,95 | 2,83 | 2,91 | 3,09% | - |
| 14.08.2026 | 2,90 | 3,01 | 2,82 | 2,82 | -3,82% | 53.797,00 |
| 13.08.2026 | 2,89 | 2,99 | 2,85 | 2,93 | 3,06% | 44.714,00 |
| 12.08.2026 | 2,86 | 2,94 | 2,83 | 2,84 | -0,52% | 106.980,00 |
| 11.08.2026 | 2,90 | 2,93 | 2,84 | 2,86 | -1,38% | 103.163,00 |
| 10.08.2026 | 2,94 | 2,97 | 2,82 | 2,90 | -2,09% | - |
| 07.08.2026 | 2,87 | 2,97 | 2,80 | 2,96 | 3,68% | 8.400,00 |
| 06.08.2026 | 2,88 | 2,90 | 2,78 | 2,86 | -0,52% | 50.409,00 |
| 05.08.2026 | 2,86 | 2,89 | 2,74 | 2,87 | 0,53% | - |
| 04.08.2026 | 2,86 | 2,87 | 2,77 | 2,86 | 0,07% | 13.356,00 |
| 03.08.2026 | 2,88 | 2,88 | 2,78 | 2,85 | 0,28% | 32.928,00 |
| 31.07.2026 | 2,86 | 2,95 | 2,79 | 2,85 | -1,49% | 21.186,00 |
| 30.07.2026 | 2,84 | 2,90 | 2,77 | 2,89 | 1,76% | - |
| 29.07.2026 | 2,76 | 2,92 | 2,76 | 2,84 | 1,90% | 82.839,00 |
| 28.07.2026 | 2,80 | 2,90 | 2,77 | 2,79 | -1,17% | 67.851,00 |
| 27.07.2026 | 2,77 | 2,83 | 2,74 | 2,82 | 1,81% | 9.427,00 |
| 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% | - |