0,985€
-0,56%
Echtzeit-Aktienkurs MaaT Pharma S.A.
Bid:
Ask:
Aktienkurse zur MaaT Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 0,96 | 1,01 | 0,95 | 0,97 | -2,07% | - |
| 06.10.2026 | 0,98 | 1,01 | 0,93 | 0,99 | 5,43% | 69.515,00 |
| 05.10.2026 | 1,01 | 1,01 | 0,92 | 0,94 | -7,03% | 195.649,00 |
| 02.10.2026 | 1,03 | 1,08 | 1,00 | 1,01 | -1,94% | 154.897,00 |
| 01.10.2026 | 1,09 | 1,19 | 1,01 | 1,03 | -4,98% | 112.846,00 |
| 30.09.2026 | 1,11 | 1,13 | 1,08 | 1,08 | -4,07% | 92.618,00 |
| 29.09.2026 | 1,25 | 1,25 | 1,13 | 1,13 | -0,88% | 73.643,00 |
| 28.09.2026 | 1,27 | 1,28 | 1,14 | 1,14 | 0,53% | 156.328,00 |
| 25.09.2026 | 1,30 | 1,30 | 1,13 | 1,13 | -10,14% | 137.369,00 |
| 24.09.2026 | 1,39 | 1,39 | 1,25 | 1,26 | -7,07% | 120.579,00 |
| 23.09.2026 | 1,39 | 1,42 | 1,31 | 1,36 | -5,03% | 130.781,00 |
| 22.09.2026 | 1,37 | 1,59 | 1,33 | 1,43 | 10,00% | 353.541,00 |
| 21.09.2026 | 1,63 | 1,66 | 1,30 | 1,30 | -20,25% | 315.707,00 |
| 18.09.2026 | 2,02 | 2,22 | 1,63 | 1,63 | -18,50% | 417.364,00 |
| 17.09.2026 | 1,44 | 2,00 | 1,44 | 2,00 | 38,89% | 422.021,00 |
| 16.09.2026 | 1,11 | 1,47 | 1,11 | 1,44 | 33,33% | 410.459,00 |
| 15.09.2026 | 1,06 | 1,16 | 1,00 | 1,08 | -57,06% | 444.282,00 |
| 14.09.2026 | 2,68 | 2,68 | 2,51 | 2,52 | -8,04% | 79.774,00 |
| 11.09.2026 | 2,78 | 2,88 | 2,70 | 2,74 | -1,97% | 33.087,00 |
| 10.09.2026 | 2,66 | 2,84 | 2,66 | 2,79 | 5,08% | 38.283,00 |
| 09.09.2026 | 2,75 | 2,79 | 2,65 | 2,66 | -5,18% | 34.428,00 |
| 08.09.2026 | 2,89 | 2,90 | 2,78 | 2,80 | -2,78% | 35.012,00 |
| 07.09.2026 | 2,96 | 2,96 | 2,80 | 2,88 | -2,04% | 28.531,00 |
| 04.09.2026 | 3,05 | 3,05 | 2,94 | 2,94 | 0,17% | 25.902,00 |
| 03.09.2026 | 2,96 | 2,97 | 2,92 | 2,94 | -0,84% | 13.621,00 |
| 02.09.2026 | 2,97 | 3,00 | 2,96 | 2,96 | -1,50% | 7.517,00 |
| 01.09.2026 | 3,00 | 3,08 | 2,97 | 3,01 | 1,52% | 27.930,00 |
| 31.08.2026 | 3,03 | 3,03 | 2,92 | 2,96 | -2,15% | 24.554,00 |
| 28.08.2026 | 3,03 | 3,08 | 2,96 | 3,03 | 0,17% | 28.125,00 |
| 27.08.2026 | 3,00 | 3,07 | 2,94 | 3,02 | 1,00% | 22.385,00 |
| 26.08.2026 | 3,05 | 3,06 | 2,98 | 2,99 | -1,64% | 23.536,00 |
| 25.08.2026 | 3,06 | 3,09 | 2,98 | 3,04 | -0,16% | 32.349,00 |
| 24.08.2026 | 3,28 | 3,28 | 2,96 | 3,05 | -4,55% | 80.235,00 |
| 21.08.2026 | 3,12 | 3,40 | 3,05 | 3,19 | 2,24% | 131.751,00 |
| 20.08.2026 | 3,26 | 3,38 | 3,07 | 3,12 | -0,95% | 77.249,00 |
| 19.08.2026 | 2,90 | 3,38 | 2,90 | 3,15 | 7,51% | 164.209,00 |
| 18.08.2026 | 2,98 | 2,98 | 2,93 | 2,93 | -1,51% | 8.569,00 |
| 17.08.2026 | 2,94 | 2,98 | 2,89 | 2,98 | 2,94% | 19.523,00 |
| 14.08.2026 | 2,94 | 3,03 | 2,88 | 2,89 | -2,03% | 33.670,00 |
| 13.08.2026 | 2,86 | 3,00 | 2,86 | 2,95 | 1,72% | 39.076,00 |
| 12.08.2026 | 2,89 | 2,95 | 2,80 | 2,90 | 1,40% | 35.847,00 |
| 11.08.2026 | 2,84 | 2,92 | 2,81 | 2,86 | 0,00% | 18.993,00 |
| 10.08.2026 | 2,89 | 2,89 | 2,77 | 2,86 | -1,04% | 18.858,00 |
| 07.08.2026 | 2,80 | 2,92 | 2,80 | 2,89 | 2,12% | 41.163,00 |
| 06.08.2026 | 2,80 | 2,83 | 2,77 | 2,83 | 0,71% | 31.464,00 |
| 05.08.2026 | 2,76 | 2,81 | 2,73 | 2,81 | 0,72% | 24.378,00 |
| 04.08.2026 | 2,77 | 2,82 | 2,77 | 2,79 | 0,00% | 10.941,00 |
| 03.08.2026 | 2,82 | 2,85 | 2,78 | 2,79 | 0,36% | 20.686,00 |
| 31.07.2026 | 2,80 | 2,86 | 2,78 | 2,78 | -0,54% | 19.989,00 |
| 30.07.2026 | 2,80 | 2,86 | 2,77 | 2,80 | 0,18% | 23.151,00 |
| 29.07.2026 | 2,83 | 2,83 | 2,77 | 2,79 | -0,36% | 10.675,00 |
| 28.07.2026 | 2,80 | 2,92 | 2,77 | 2,80 | 0,72% | 45.685,00 |
| 27.07.2026 | 2,82 | 2,84 | 2,76 | 2,78 | 2,02% | 25.907,00 |
| 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 |