0,441$
4,75%
Echtzeit-Aktienkurs Moleculin Biotech Inc.
Bid:
Ask:
Aktienkurse zur Moleculin Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,37 | 0,38 | 0,36 | 0,37 | 0,75% | 1.734.914,00 |
| 15.09.2025 | 0,37 | 0,37 | 0,36 | 0,37 | 2,17% | 1.555.487,00 |
| 12.09.2025 | 0,38 | 0,38 | 0,36 | 0,36 | -3,24% | 2.548.765,00 |
| 11.09.2025 | 0,37 | 0,39 | 0,37 | 0,38 | -1,39% | 2.312.807,00 |
| 10.09.2025 | 0,41 | 0,41 | 0,37 | 0,38 | -6,31% | 3.473.354,00 |
| 09.09.2025 | 0,40 | 0,42 | 0,39 | 0,41 | 4,63% | 6.059.287,00 |
| 08.09.2025 | 0,38 | 0,40 | 0,36 | 0,39 | 3,73% | 4.246.202,00 |
| 05.09.2025 | 0,37 | 0,38 | 0,36 | 0,38 | -83,84% | 1.945.885,00 |
| 13.12.2024 | 2,58 | 2,60 | 2,30 | 2,32 | -5,69% | 44.618,00 |
| 12.12.2024 | 2,79 | 2,79 | 2,46 | 2,46 | -7,17% | 55.941,00 |
| 11.12.2024 | 2,75 | 3,10 | 2,40 | 2,65 | 14,72% | 281.567,00 |
| 10.12.2024 | 2,58 | 2,58 | 2,30 | 2,31 | -10,47% | 32.989,00 |
| 09.12.2024 | 2,53 | 2,65 | 2,51 | 2,58 | -1,90% | 9.995,00 |
| 06.12.2024 | 2,55 | 2,66 | 2,51 | 2,63 | 5,20% | 20.615,00 |
| 05.12.2024 | 2,50 | 2,66 | 2,46 | 2,50 | -0,40% | 11.088,00 |
| 04.12.2024 | 2,56 | 2,66 | 2,50 | 2,51 | -2,71% | 21.400,00 |
| 03.12.2024 | 2,63 | 2,67 | 2,53 | 2,58 | -4,09% | 10.643,00 |
| 02.12.2024 | 2,80 | 2,83 | 2,60 | 2,69 | -2,89% | 18.912,00 |
| 29.11.2024 | 2,72 | 2,77 | 2,59 | 2,77 | 2,97% | 10.719,00 |
| 27.11.2024 | 2,55 | 2,75 | 2,54 | 2,69 | 2,67% | 19.876,00 |
| 26.11.2024 | 2,68 | 2,72 | 2,50 | 2,62 | -1,13% | 51.087,00 |
| 25.11.2024 | 2,66 | 2,76 | 2,65 | 2,65 | -2,93% | 28.760,00 |
| 22.11.2024 | 2,88 | 2,93 | 2,70 | 2,73 | 2,25% | 31.127,00 |
| 20.11.2024 | 2,84 | 2,84 | 2,61 | 2,67 | 2,10% | 31.619,00 |
| 19.11.2024 | 2,60 | 2,77 | 2,52 | 2,62 | 3,77% | 108.910,00 |
| 18.11.2024 | 2,71 | 2,91 | 2,47 | 2,52 | -7,01% | 51.022,00 |
| 15.11.2024 | 3,18 | 3,18 | 2,70 | 2,71 | -12,30% | 87.804,00 |
| 14.11.2024 | 2,60 | 3,33 | 2,52 | 3,09 | 23,60% | 529.657,00 |
| 13.11.2024 | 2,51 | 2,63 | 2,50 | 2,50 | -5,30% | 29.938,00 |
| 12.11.2024 | 2,58 | 2,73 | 2,54 | 2,64 | 5,18% | 59.632,00 |
| 11.11.2024 | 2,54 | 2,55 | 2,44 | 2,51 | -1,57% | 32.309,00 |
| 08.11.2024 | 2,38 | 2,56 | 2,35 | 2,55 | 8,97% | 48.118,00 |
| 07.11.2024 | 2,32 | 2,44 | 2,29 | 2,34 | 1,74% | 26.761,00 |
| 06.11.2024 | 2,36 | 2,52 | 2,30 | 2,30 | -5,74% | 30.500,00 |
| 05.11.2024 | 2,41 | 2,46 | 2,37 | 2,44 | -0,41% | 6.675,00 |
| 04.11.2024 | 2,65 | 2,65 | 2,36 | 2,45 | 0,00% | 29.618,00 |
| 01.11.2024 | 2,56 | 2,65 | 2,40 | 2,45 | -5,77% | 23.453,00 |
| 31.10.2024 | 2,57 | 2,65 | 2,54 | 2,60 | 2,36% | 16.793,00 |
| 30.10.2024 | 2,57 | 2,66 | 2,51 | 2,54 | -3,05% | 15.699,00 |
| 29.10.2024 | 2,60 | 2,71 | 2,50 | 2,62 | 0,00% | 24.563,00 |
| 28.10.2024 | 2,79 | 2,79 | 2,57 | 2,62 | 1,75% | 10.405,00 |
| 25.10.2024 | 2,55 | 2,70 | 2,55 | 2,58 | 1,38% | 9.008,00 |
| 24.10.2024 | 2,55 | 2,64 | 2,47 | 2,54 | -0,39% | 10.004,00 |
| 23.10.2024 | 2,55 | 2,61 | 2,48 | 2,55 | 0,00% | 16.526,00 |
| 22.10.2024 | 2,73 | 2,76 | 2,54 | 2,55 | -4,49% | 18.654,00 |
| 21.10.2024 | 2,58 | 2,85 | 2,58 | 2,67 | 3,29% | 52.524,00 |
| 18.10.2024 | 2,43 | 2,65 | 2,35 | 2,59 | 9,53% | 34.144,00 |
| 17.10.2024 | 2,43 | 2,53 | 2,36 | 2,36 | -2,48% | 13.299,00 |
| 16.10.2024 | 2,41 | 2,51 | 2,33 | 2,42 | 3,86% | 25.097,00 |
| 15.10.2024 | 2,47 | 2,47 | 2,30 | 2,33 | -1,69% | 26.135,00 |
| 14.10.2024 | 2,41 | 2,51 | 2,35 | 2,37 | -2,87% | 12.463,00 |
| 11.10.2024 | 2,40 | 2,54 | 2,33 | 2,44 | 0,41% | 31.809,00 |
| 10.10.2024 | 2,62 | 2,62 | 2,43 | 2,43 | -4,71% | 24.384,00 |
| 09.10.2024 | 2,50 | 2,63 | 2,49 | 2,55 | 2,41% | 8.302,00 |
| 08.10.2024 | 2,57 | 2,63 | 2,49 | 2,49 | -0,80% | 24.885,00 |
| 07.10.2024 | 2,40 | 2,58 | 2,40 | 2,51 | 6,36% | 27.415,00 |
| 04.10.2024 | 2,42 | 2,44 | 2,33 | 2,36 | -3,67% | 20.087,00 |
| 03.10.2024 | 2,64 | 2,64 | 2,45 | 2,45 | -0,41% | 15.320,00 |
| 02.10.2024 | 2,71 | 2,79 | 2,45 | 2,46 | -11,83% | 37.056,00 |
| 01.10.2024 | 2,84 | 2,84 | 2,69 | 2,79 | -1,76% | 19.217,00 |
| 30.09.2024 | 2,81 | 2,84 | 2,67 | 2,84 | 3,27% | 25.742,00 |
| 27.09.2024 | 2,55 | 2,75 | 2,48 | 2,75 | 12,70% | 35.488,00 |
| 26.09.2024 | 2,43 | 2,67 | 2,40 | 2,44 | 1,24% | 26.486,00 |
| 25.09.2024 | 2,65 | 2,73 | 2,36 | 2,41 | -8,71% | 29.942,00 |
| 24.09.2024 | 2,83 | 2,83 | 2,52 | 2,64 | -2,58% | 49.761,00 |
| 23.09.2024 | 2,61 | 3,09 | 2,52 | 2,71 | 14,35% | 473.240,00 |
| 20.09.2024 | 2,43 | 2,47 | 2,30 | 2,37 | -1,25% | 16.607,00 |
| 19.09.2024 | 2,49 | 2,58 | 2,33 | 2,40 | -0,83% | 18.205,00 |
| 18.09.2024 | 2,30 | 2,47 | 2,30 | 2,42 | 3,42% | 10.535,00 |
| 17.09.2024 | 2,38 | 2,47 | 2,30 | 2,34 | -2,90% | 18.004,00 |
| 16.09.2024 | 2,67 | 2,67 | 2,35 | 2,41 | -0,82% | 20.849,00 |
| 13.09.2024 | 2,53 | 2,63 | 2,42 | 2,43 | 0,00% | 15.437,00 |
| 12.09.2024 | 2,41 | 2,54 | 2,37 | 2,43 | 0,83% | 7.576,00 |
| 11.09.2024 | 2,46 | 2,51 | 2,37 | 2,41 | 1,69% | 8.559,00 |
| 10.09.2024 | 2,44 | 2,44 | 2,35 | 2,37 | 0,42% | 8.103,00 |
| 09.09.2024 | 2,38 | 2,41 | 2,32 | 2,36 | -1,67% | 21.036,00 |
| 06.09.2024 | 2,51 | 2,51 | 2,34 | 2,40 | -3,61% | 24.152,00 |
| 05.09.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 3,32% | 7.027,00 |
| 04.09.2024 | 2,46 | 2,50 | 2,41 | 2,41 | -0,82% | 13.009,00 |
| 03.09.2024 | 2,54 | 2,62 | 2,42 | 2,43 | -4,71% | 6.712,00 |
| 30.08.2024 | 2,52 | 2,60 | 2,49 | 2,55 | 0,39% | 9.317,00 |
| 29.08.2024 | 2,51 | 2,54 | 2,44 | 2,54 | 1,20% | 21.721,00 |
| 28.08.2024 | 2,52 | 2,52 | 2,46 | 2,51 | 1,62% | 9.954,00 |
| 27.08.2024 | 2,48 | 2,52 | 2,44 | 2,47 | -3,14% | 8.611,00 |
| 26.08.2024 | 2,39 | 2,55 | 2,35 | 2,55 | 6,69% | 55.203,00 |
| 23.08.2024 | 2,45 | 2,55 | 2,20 | 2,39 | -2,85% | 30.034,00 |
| 22.08.2024 | 2,50 | 2,59 | 2,41 | 2,46 | -3,34% | 23.234,00 |
| 21.08.2024 | 2,54 | 2,73 | 2,42 | 2,55 | -0,97% | 74.016,00 |
| 20.08.2024 | 2,38 | 2,73 | 2,38 | 2,57 | 7,08% | 77.150,00 |
| 19.08.2024 | 2,43 | 2,43 | 2,30 | 2,40 | -1,64% | 28.276,00 |
| 16.08.2024 | 2,23 | 2,44 | 2,16 | 2,44 | 9,42% | 77.298,00 |
| 15.08.2024 | 2,28 | 2,49 | 2,22 | 2,23 | -10,80% | 60.515,00 |
| 14.08.2024 | 2,50 | 2,54 | 2,36 | 2,50 | 6,38% | 36.513,00 |
| 13.08.2024 | 2,26 | 2,47 | 2,26 | 2,35 | 4,44% | 24.669,00 |
| 12.08.2024 | 2,39 | 2,39 | 2,19 | 2,25 | -0,44% | 11.359,00 |
| 09.08.2024 | 2,29 | 2,30 | 2,21 | 2,26 | 2,96% | 9.428,00 |
| 08.08.2024 | 2,23 | 2,25 | 2,16 | 2,20 | -0,23% | 7.666,00 |
| 07.08.2024 | 2,30 | 2,34 | 2,16 | 2,20 | 0,00% | 58.119,00 |
| 06.08.2024 | 2,67 | 2,67 | 2,17 | 2,20 | -8,71% | 73.268,00 |
| 05.08.2024 | 2,44 | 2,61 | 2,25 | 2,41 | -6,95% | 66.938,00 |