2,723€
1,21%
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 | 2,68 | 2,78 | 2,68 | 2,73 | 1,30% | 15.819,00 |
| 23.07.2026 | 2,73 | 2,74 | 2,64 | 2,69 | -1,47% | 19.535,00 |
| 22.07.2026 | 2,78 | 2,82 | 2,73 | 2,73 | -1,27% | 24.500,00 |
| 21.07.2026 | 2,62 | 2,82 | 2,62 | 2,77 | 5,53% | 14.384,00 |
| 20.07.2026 | 2,66 | 2,74 | 2,62 | 2,62 | -2,24% | 13.080,00 |
| 17.07.2026 | 2,72 | 2,76 | 2,65 | 2,68 | -2,72% | 23.682,00 |
| 16.07.2026 | 2,78 | 2,86 | 2,74 | 2,76 | -0,18% | 38.558,00 |
| 15.07.2026 | 2,84 | 2,84 | 2,66 | 2,76 | -2,82% | 23.236,00 |
| 14.07.2026 | 2,70 | 2,85 | 2,65 | 2,84 | 6,17% | 35.605,00 |
| 13.07.2026 | 2,76 | 2,76 | 2,66 | 2,68 | -3,78% | 27.978,00 |
| 10.07.2026 | 2,72 | 2,82 | 2,71 | 2,78 | 2,96% | 34.689,00 |
| 09.07.2026 | 2,70 | 2,71 | 2,61 | 2,70 | 3,85% | 24.553,00 |
| 08.07.2026 | 2,72 | 2,76 | 2,60 | 2,60 | -3,70% | 70.485,00 |
| 07.07.2026 | 2,71 | 2,76 | 2,64 | 2,70 | -1,46% | 24.577,00 |
| 06.07.2026 | 2,94 | 2,94 | 2,68 | 2,74 | -4,86% | 95.929,00 |
| 03.07.2026 | 3,12 | 3,14 | 2,81 | 2,88 | 9,09% | 248.148,00 |
| 02.07.2026 | 2,40 | 2,64 | 2,36 | 2,64 | 11,86% | 64.545,00 |
| 01.07.2026 | 2,37 | 2,45 | 2,33 | 2,36 | -0,84% | 41.840,00 |
| 30.06.2026 | 2,45 | 2,50 | 2,32 | 2,38 | -2,86% | 75.816,00 |
| 29.06.2026 | 2,55 | 2,58 | 2,41 | 2,45 | -3,16% | 63.189,00 |
| 26.06.2026 | 2,70 | 2,75 | 2,51 | 2,53 | -6,47% | 143.277,00 |
| 25.06.2026 | 2,74 | 2,74 | 2,66 | 2,71 | -1,64% | 18.958,00 |
| 24.06.2026 | 2,74 | 2,75 | 2,67 | 2,75 | -0,36% | 28.262,00 |
| 23.06.2026 | 2,80 | 2,80 | 2,73 | 2,76 | -0,36% | 18.479,00 |
| 22.06.2026 | 2,86 | 2,86 | 2,72 | 2,77 | -2,98% | 40.184,00 |
| 19.06.2026 | 2,89 | 2,89 | 2,81 | 2,86 | -0,17% | 12.775,00 |
| 18.06.2026 | 2,90 | 2,90 | 2,84 | 2,86 | -0,17% | 21.002,00 |
| 17.06.2026 | 2,86 | 2,90 | 2,83 | 2,87 | 1,60% | 19.595,00 |
| 16.06.2026 | 2,92 | 2,92 | 2,81 | 2,82 | -3,75% | 48.461,00 |
| 15.06.2026 | 2,94 | 3,02 | 2,88 | 2,93 | -0,34% | 30.854,00 |
| 12.06.2026 | 2,89 | 2,96 | 2,88 | 2,94 | 3,89% | 48.129,00 |
| 11.06.2026 | 2,84 | 2,88 | 2,78 | 2,83 | 0,89% | 27.157,00 |
| 10.06.2026 | 2,81 | 2,85 | 2,71 | 2,81 | 1,63% | 41.140,00 |
| 09.06.2026 | 2,80 | 2,84 | 2,75 | 2,76 | 0,00% | 46.219,00 |
| 08.06.2026 | 2,86 | 2,86 | 2,72 | 2,76 | -3,50% | 47.895,00 |
| 05.06.2026 | 2,90 | 2,99 | 2,86 | 2,86 | -2,89% | 59.359,00 |
| 04.06.2026 | 2,93 | 2,95 | 2,84 | 2,95 | 0,51% | 59.012,00 |
| 03.06.2026 | 2,86 | 3,02 | 2,86 | 2,93 | 2,63% | 92.812,00 |
| 02.06.2026 | 3,00 | 3,04 | 2,85 | 2,86 | -3,71% | 128.149,00 |
| 01.06.2026 | 2,98 | 3,08 | 2,90 | 2,97 | 4,04% | 218.707,00 |
| 29.05.2026 | 2,70 | 2,89 | 2,68 | 2,85 | 7,75% | 147.333,00 |
| 28.05.2026 | 2,79 | 2,79 | 2,61 | 2,65 | -5,70% | 177.321,00 |
| 27.05.2026 | 2,91 | 2,95 | 2,80 | 2,81 | -4,59% | 121.361,00 |
| 26.05.2026 | 3,17 | 3,17 | 2,92 | 2,94 | -7,26% | 241.534,00 |
| 25.05.2026 | 3,34 | 3,42 | 3,11 | 3,17 | -2,61% | 164.099,00 |
| 22.05.2026 | 3,07 | 3,38 | 2,99 | 3,26 | 9,23% | 510.480,00 |
| 21.05.2026 | 2,70 | 3,25 | 2,60 | 2,98 | -55,79% | 1.049.012,00 |
| 20.05.2026 | 6,68 | 6,80 | 6,56 | 6,74 | -0,30% | 45.732,00 |
| 19.05.2026 | 6,84 | 6,92 | 6,53 | 6,76 | -0,59% | 36.045,00 |
| 18.05.2026 | 7,20 | 7,22 | 6,62 | 6,80 | -6,08% | 158.106,00 |
| 15.05.2026 | 7,20 | 7,29 | 7,06 | 7,24 | 0,00% | 76.799,00 |
| 14.05.2026 | 7,34 | 7,82 | 7,11 | 7,24 | -0,14% | 203.697,00 |
| 13.05.2026 | 7,30 | 7,50 | 7,05 | 7,25 | -0,55% | 110.323,00 |
| 12.05.2026 | 7,27 | 7,99 | 7,04 | 7,29 | 1,25% | 281.482,00 |
| 11.05.2026 | 6,66 | 7,32 | 6,66 | 7,20 | 9,42% | 176.352,00 |
| 08.05.2026 | 6,70 | 6,72 | 6,44 | 6,58 | -2,23% | 40.900,00 |
| 07.05.2026 | 6,39 | 6,90 | 6,34 | 6,73 | 6,83% | 172.668,00 |
| 06.05.2026 | 6,09 | 6,35 | 5,96 | 6,30 | 3,96% | 100.929,00 |
| 05.05.2026 | 5,88 | 6,06 | 5,82 | 6,06 | 3,06% | 55.607,00 |
| 04.05.2026 | 5,92 | 6,09 | 5,86 | 5,88 | 0,51% | 80.256,00 |
| 30.04.2026 | 5,76 | 5,94 | 5,73 | 5,85 | 1,04% | 25.974,00 |
| 29.04.2026 | 5,84 | 5,92 | 5,70 | 5,79 | -1,36% | 36.831,00 |
| 28.04.2026 | 5,91 | 5,95 | 5,66 | 5,87 | 0,17% | 46.070,00 |
| 27.04.2026 | 5,49 | 6,02 | 5,49 | 5,86 | 7,33% | 90.680,00 |
| 24.04.2026 | 5,38 | 5,50 | 5,28 | 5,46 | 3,02% | 37.376,00 |
| 23.04.2026 | 5,35 | 5,40 | 5,26 | 5,30 | -0,93% | 36.372,00 |
| 22.04.2026 | 5,44 | 5,60 | 5,35 | 5,35 | 0,00% | 58.991,00 |
| 21.04.2026 | 5,52 | 5,52 | 5,35 | 5,35 | -2,01% | 50.315,00 |
| 20.04.2026 | 5,48 | 5,55 | 5,43 | 5,46 | -0,91% | 33.529,00 |
| 17.04.2026 | 5,53 | 5,70 | 5,50 | 5,51 | -0,72% | 72.408,00 |
| 16.04.2026 | 5,54 | 5,62 | 5,51 | 5,55 | -0,18% | 33.486,00 |
| 15.04.2026 | 5,68 | 5,74 | 5,55 | 5,56 | -2,11% | 55.348,00 |
| 14.04.2026 | 5,53 | 5,76 | 5,50 | 5,68 | 3,46% | 43.470,00 |
| 13.04.2026 | 5,62 | 5,64 | 5,45 | 5,49 | -3,35% | 41.125,00 |
| 10.04.2026 | 5,75 | 5,82 | 5,68 | 5,68 | 0,00% | 16.477,00 |
| 09.04.2026 | 5,98 | 6,00 | 5,68 | 5,68 | -4,70% | 48.462,00 |
| 08.04.2026 | 5,78 | 6,10 | 5,75 | 5,96 | 10,17% | 82.387,00 |
| 07.04.2026 | 5,76 | 5,79 | 5,41 | 5,41 | -5,42% | 39.249,00 |
| 02.04.2026 | 5,64 | 5,76 | 5,54 | 5,72 | -1,04% | 63.667,00 |
| 01.04.2026 | 5,60 | 5,98 | 5,54 | 5,78 | 5,86% | 82.571,00 |
| 31.03.2026 | 5,78 | 5,80 | 5,14 | 5,46 | -10,49% | 257.775,00 |
| 30.03.2026 | 6,48 | 6,48 | 5,96 | 6,10 | -6,15% | 114.088,00 |
| 27.03.2026 | 6,50 | 6,66 | 6,32 | 6,50 | 0,62% | 46.607,00 |
| 26.03.2026 | 6,72 | 6,72 | 6,44 | 6,46 | -4,44% | 64.004,00 |
| 25.03.2026 | 6,70 | 6,90 | 6,70 | 6,76 | 1,81% | 29.169,00 |
| 24.03.2026 | 7,36 | 7,38 | 6,52 | 6,64 | -7,52% | 216.199,00 |
| 23.03.2026 | 7,14 | 7,46 | 6,96 | 7,18 | 0,00% | 168.406,00 |
| 20.03.2026 | 7,24 | 7,26 | 7,04 | 7,18 | 0,56% | 44.455,00 |
| 19.03.2026 | 6,98 | 7,26 | 6,84 | 7,14 | 2,29% | 73.293,00 |
| 18.03.2026 | 6,98 | 7,14 | 6,92 | 6,98 | 0,29% | 28.630,00 |
| 17.03.2026 | 7,08 | 7,16 | 6,92 | 6,96 | -0,85% | 24.346,00 |
| 16.03.2026 | 6,96 | 7,18 | 6,88 | 7,02 | 2,03% | 61.906,00 |
| 13.03.2026 | 6,90 | 7,26 | 6,80 | 6,88 | 0,88% | 89.495,00 |
| 12.03.2026 | 7,14 | 7,28 | 6,82 | 6,82 | -4,48% | 61.579,00 |
| 11.03.2026 | 7,24 | 7,28 | 7,06 | 7,14 | -2,19% | 28.187,00 |
| 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 |