2,950€
-56,23%
Echtzeit-Aktienkurs MaaT Pharma S.A.
Bid:
Ask:
Aktienkurse zur MaaT Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |