7,170€
-1,78%
Echtzeit-Aktienkurs MaaT Pharma S.A.
Bid:
Ask:
Aktienkurse zur MaaT Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 7,31 | 7,31 | 7,10 | 7,14 | -2,19% | - |
| 10.03.2026 | 7,18 | 7,48 | 7,12 | 7,30 | 4,29% | 106.632,00 |
| 09.03.2026 | 6,66 | 7,10 | 6,60 | 7,00 | 2,64% | 58.302,00 |
| 06.03.2026 | 6,94 | 7,04 | 6,68 | 6,82 | -2,29% | 92.403,00 |
| 05.03.2026 | 6,90 | 7,30 | 6,74 | 6,98 | 1,45% | 105.607,00 |
| 04.03.2026 | 6,54 | 7,00 | 6,20 | 6,88 | 1,18% | 147.307,00 |
| 03.03.2026 | 7,04 | 7,10 | 6,62 | 6,80 | -4,49% | 152.239,00 |
| 02.03.2026 | 6,94 | 7,20 | 6,84 | 7,12 | -1,11% | 120.609,00 |
| 27.02.2026 | 7,32 | 7,38 | 6,96 | 7,20 | -1,10% | 100.160,00 |
| 26.02.2026 | 7,38 | 7,44 | 7,16 | 7,28 | -1,62% | 63.947,00 |
| 25.02.2026 | 7,30 | 7,60 | 7,22 | 7,40 | 1,37% | 49.397,00 |
| 24.02.2026 | 7,24 | 7,44 | 7,14 | 7,30 | 1,96% | 66.890,00 |
| 23.02.2026 | 7,36 | 7,64 | 7,16 | 7,16 | -2,98% | 94.652,00 |
| 20.02.2026 | 7,70 | 7,76 | 7,24 | 7,38 | -3,91% | 85.710,00 |
| 19.02.2026 | 7,64 | 7,80 | 7,44 | 7,68 | 0,52% | 80.205,00 |
| 18.02.2026 | 7,58 | 7,74 | 7,22 | 7,64 | 1,06% | 87.110,00 |
| 17.02.2026 | 7,48 | 7,88 | 7,30 | 7,56 | 0,80% | 61.771,00 |
| 16.02.2026 | 7,56 | 7,86 | 7,20 | 7,50 | -3,60% | 130.088,00 |
| 13.02.2026 | 7,22 | 7,94 | 6,90 | 7,78 | 8,06% | 246.563,00 |
| 12.02.2026 | 7,02 | 7,30 | 7,02 | 7,20 | 1,98% | 53.286,00 |
| 11.02.2026 | 7,30 | 7,30 | 7,00 | 7,06 | -3,02% | 66.260,00 |
| 10.02.2026 | 7,16 | 7,40 | 6,98 | 7,28 | 2,82% | 83.900,00 |
| 09.02.2026 | 6,96 | 7,24 | 6,96 | 7,08 | 2,61% | 72.793,00 |
| 06.02.2026 | 7,18 | 7,18 | 6,80 | 6,90 | -4,17% | 87.059,00 |
| 05.02.2026 | 7,24 | 7,32 | 6,88 | 7,20 | -0,28% | 76.689,00 |
| 04.02.2026 | 7,56 | 7,82 | 7,16 | 7,22 | -4,50% | 144.517,00 |
| 03.02.2026 | 7,56 | 7,76 | 7,36 | 7,56 | 1,89% | 113.758,00 |
| 02.02.2026 | 7,26 | 7,66 | 6,76 | 7,42 | 1,64% | 192.033,00 |
| 30.01.2026 | 7,90 | 7,98 | 7,12 | 7,30 | -4,95% | 255.996,00 |
| 29.01.2026 | 7,46 | 8,62 | 7,38 | 7,68 | 5,21% | 351.062,00 |
| 28.01.2026 | 7,47 | 7,58 | 6,98 | 7,30 | -2,14% | - |
| 27.01.2026 | 6,14 | 7,46 | 6,00 | 7,46 | 21,90% | 261.599,00 |
| 26.01.2026 | 5,70 | 6,26 | 5,68 | 6,12 | 9,68% | 413.086,00 |
| 23.01.2026 | 5,48 | 5,62 | 5,30 | 5,58 | 5,28% | 229.062,00 |
| 22.01.2026 | 5,24 | 5,54 | 5,16 | 5,30 | 3,92% | 170.146,00 |
| 21.01.2026 | 5,18 | 5,30 | 4,96 | 5,10 | -0,39% | 81.304,00 |
| 20.01.2026 | 4,85 | 5,12 | 4,81 | 5,12 | 4,07% | 76.348,00 |
| 19.01.2026 | 5,04 | 5,10 | 4,85 | 4,92 | -4,65% | 80.914,00 |
| 16.01.2026 | 4,92 | 5,20 | 4,92 | 5,16 | 5,74% | 86.765,00 |
| 15.01.2026 | 4,56 | 5,16 | 4,52 | 4,88 | 8,93% | 195.684,00 |
| 14.01.2026 | 4,94 | 4,96 | 4,46 | 4,48 | -8,57% | 188.996,00 |
| 13.01.2026 | 5,00 | 5,10 | 4,90 | 4,90 | -0,61% | 36.455,00 |
| 12.01.2026 | 5,24 | 5,28 | 4,87 | 4,93 | -2,95% | 163.242,00 |
| 09.01.2026 | 5,16 | 5,20 | 5,06 | 5,08 | -0,78% | 76.629,00 |
| 08.01.2026 | 5,52 | 5,74 | 5,12 | 5,12 | -6,91% | 250.022,00 |
| 07.01.2026 | 5,18 | 5,62 | 5,14 | 5,50 | 7,00% | 224.480,00 |
| 06.01.2026 | 5,30 | 5,30 | 4,91 | 5,14 | -4,81% | 160.508,00 |
| 05.01.2026 | 5,72 | 5,80 | 5,30 | 5,40 | -3,23% | 212.543,00 |
| 02.01.2026 | 5,02 | 5,76 | 4,93 | 5,58 | 16,01% | 488.451,00 |
| 31.12.2025 | 4,75 | 4,95 | 4,62 | 4,81 | 1,05% | 82.447,00 |
| 30.12.2025 | 4,65 | 4,95 | 4,56 | 4,76 | 2,81% | 197.287,00 |
| 29.12.2025 | 4,44 | 4,73 | 4,38 | 4,63 | 3,35% | 134.876,00 |
| 24.12.2025 | 4,23 | 4,48 | 4,17 | 4,48 | 8,74% | 82.242,00 |
| 23.12.2025 | 4,07 | 4,19 | 4,05 | 4,12 | 1,48% | 42.938,00 |
| 22.12.2025 | 4,25 | 4,25 | 4,00 | 4,06 | -4,47% | 72.162,00 |
| 19.12.2025 | 4,23 | 4,25 | 4,16 | 4,25 | 1,19% | 32.103,00 |
| 18.12.2025 | 4,18 | 4,22 | 4,10 | 4,20 | 0,24% | 47.643,00 |
| 17.12.2025 | 4,22 | 4,26 | 4,14 | 4,19 | -0,95% | 12.190,00 |
| 16.12.2025 | 4,16 | 4,34 | 4,13 | 4,23 | 1,68% | 70.479,00 |
| 15.12.2025 | 4,30 | 4,32 | 4,16 | 4,16 | -1,89% | 22.536,00 |
| 12.12.2025 | 4,40 | 4,46 | 4,24 | 4,24 | -1,85% | 72.416,00 |
| 11.12.2025 | 4,25 | 4,39 | 4,24 | 4,32 | 1,89% | 47.805,00 |
| 10.12.2025 | 4,20 | 4,37 | 4,13 | 4,24 | -0,70% | 103.841,00 |
| 09.12.2025 | 4,46 | 4,66 | 4,23 | 4,27 | 1,18% | 197.820,00 |
| 08.12.2025 | 4,28 | 4,36 | 4,17 | 4,22 | 1,44% | 32.771,00 |
| 05.12.2025 | 4,26 | 4,40 | 4,16 | 4,16 | -1,65% | 102.032,00 |
| 04.12.2025 | 4,18 | 4,34 | 4,11 | 4,23 | 1,44% | 87.767,00 |
| 03.12.2025 | 4,20 | 4,29 | 4,12 | 4,17 | -0,71% | 24.170,00 |
| 02.12.2025 | 4,28 | 4,31 | 4,10 | 4,20 | 1,45% | 28.949,00 |
| 01.12.2025 | 4,24 | 4,35 | 4,13 | 4,14 | 0,00% | 66.888,00 |
| 28.11.2025 | 4,06 | 4,27 | 4,06 | 4,14 | 2,48% | 94.516,00 |
| 27.11.2025 | 3,97 | 4,07 | 3,94 | 4,04 | 1,76% | 20.692,00 |
| 26.11.2025 | 4,01 | 4,08 | 3,93 | 3,97 | -1,24% | 24.666,00 |
| 25.11.2025 | 4,04 | 4,19 | 3,99 | 4,02 | 1,26% | 40.778,00 |
| 24.11.2025 | 4,04 | 4,10 | 3,94 | 3,97 | 1,02% | 79.607,00 |
| 21.11.2025 | 4,02 | 4,08 | 3,76 | 3,93 | -5,53% | 105.227,00 |
| 20.11.2025 | 4,09 | 4,49 | 4,09 | 4,16 | 2,46% | 62.475,00 |
| 19.11.2025 | 4,20 | 4,20 | 3,93 | 4,06 | -3,33% | 104.550,00 |
| 18.11.2025 | 4,36 | 4,36 | 4,05 | 4,20 | -6,46% | 111.600,00 |
| 17.11.2025 | 3,84 | 4,60 | 3,55 | 4,49 | 17,54% | 328.777,00 |
| 13.11.2025 | 3,92 | 4,10 | 3,82 | 3,82 | -0,52% | 67.058,00 |
| 12.11.2025 | 3,83 | 3,94 | 3,75 | 3,84 | 1,05% | 101.975,00 |
| 11.11.2025 | 3,88 | 3,88 | 3,68 | 3,80 | 0,53% | 37.770,00 |
| 10.11.2025 | 3,80 | 3,98 | 3,70 | 3,78 | 2,44% | 40.655,00 |
| 07.11.2025 | 3,94 | 3,98 | 3,68 | 3,69 | -3,66% | 86.344,00 |
| 06.11.2025 | 4,21 | 4,21 | 3,83 | 3,83 | -9,03% | 130.134,00 |
| 05.11.2025 | 4,39 | 4,39 | 4,13 | 4,21 | -0,94% | 57.361,00 |
| 04.11.2025 | 4,43 | 4,46 | 3,99 | 4,25 | -0,47% | 117.580,00 |
| 03.11.2025 | 4,30 | 4,44 | 4,27 | 4,27 | -0,70% | 52.114,00 |
| 31.10.2025 | 4,26 | 4,43 | 4,26 | 4,30 | 2,63% | 32.629,00 |
| 30.10.2025 | 4,38 | 4,38 | 4,18 | 4,19 | -3,90% | 20.635,00 |
| 29.10.2025 | 4,20 | 4,39 | 4,16 | 4,36 | 3,56% | 54.823,00 |
| 28.10.2025 | 4,24 | 4,27 | 4,17 | 4,21 | -0,47% | 12.302,00 |
| 27.10.2025 | 4,32 | 4,33 | 4,21 | 4,23 | -2,08% | 16.475,00 |
| 24.10.2025 | 4,23 | 4,34 | 4,14 | 4,32 | 1,89% | 20.122,00 |
| 23.10.2025 | 4,36 | 4,39 | 4,13 | 4,24 | -1,85% | 43.148,00 |
| 22.10.2025 | 4,21 | 4,40 | 4,20 | 4,32 | 0,47% | 19.556,00 |
| 21.10.2025 | 4,28 | 4,39 | 4,20 | 4,30 | -0,23% | 17.933,00 |
| 20.10.2025 | 4,36 | 4,42 | 4,19 | 4,31 | 1,65% | 40.943,00 |
| 17.10.2025 | 4,26 | 4,32 | 4,17 | 4,24 | -1,62% | 18.365,00 |