0,441$
4,75%
Echtzeit-Aktienkurs Moleculin Biotech Inc.
Bid:
Ask:
Aktienkurse zur Moleculin Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 57.831,00 |
| 11.12.2024 | 2,75 | 3,10 | 2,40 | 2,65 | 14,72% | 294.334,00 |
| 10.12.2024 | 2,58 | 2,58 | 2,30 | 2,31 | -10,47% | 36.201,00 |
| 09.12.2024 | 2,53 | 2,65 | 2,51 | 2,58 | -1,90% | 10.167,00 |
| 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% | 11.469,00 |
| 04.12.2024 | 2,56 | 2,66 | 2,50 | 2,51 | -2,71% | 21.736,00 |
| 03.12.2024 | 2,63 | 2,67 | 2,53 | 2,58 | -4,09% | 10.715,00 |
| 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% | 51.157,00 |
| 25.11.2024 | 2,66 | 2,76 | 2,65 | 2,65 | -2,93% | 29.878,00 |
| 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% | 33.688,00 |
| 19.11.2024 | 2,60 | 2,77 | 2,52 | 2,62 | 3,77% | 109.479,00 |
| 18.11.2024 | 2,71 | 2,91 | 2,47 | 2,52 | -7,01% | 51.188,00 |
| 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 | 23,11% | 533.199,00 |
| 13.11.2024 | 2,51 | 2,63 | 2,50 | 2,51 | -4,92% | 33.766,00 |
| 12.11.2024 | 2,58 | 2,73 | 2,54 | 2,64 | 5,18% | 66.480,00 |
| 11.11.2024 | 2,54 | 2,55 | 2,44 | 2,51 | -1,57% | 33.923,00 |
| 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% | 26.763,00 |
| 06.11.2024 | 2,36 | 2,52 | 2,30 | 2,30 | -5,74% | 31.470,00 |
| 05.11.2024 | 2,41 | 2,46 | 2,37 | 2,44 | -0,41% | 6.677,00 |
| 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% | 16.815,00 |
| 30.10.2024 | 2,57 | 2,66 | 2,51 | 2,54 | -3,05% | 15.839,00 |
| 29.10.2024 | 2,60 | 2,71 | 2,50 | 2,62 | 0,00% | 24.622,00 |
| 28.10.2024 | 2,79 | 2,79 | 2,57 | 2,62 | 1,75% | 10.622,00 |
| 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% | 18.655,00 |
| 21.10.2024 | 2,58 | 2,85 | 2,58 | 2,67 | 3,29% | 53.009,00 |
| 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% | 13.301,00 |
| 16.10.2024 | 2,41 | 2,51 | 2,33 | 2,42 | 3,86% | 25.108,00 |
| 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% | 12.464,00 |
| 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% | 24.389,00 |
| 09.10.2024 | 2,50 | 2,63 | 2,49 | 2,55 | 2,00% | 8.386,00 |
| 08.10.2024 | 2,57 | 2,63 | 2,49 | 2,50 | -0,40% | 25.061,00 |
| 07.10.2024 | 2,40 | 2,58 | 2,40 | 2,51 | 6,36% | 27.574,00 |
| 04.10.2024 | 2,42 | 2,44 | 2,33 | 2,36 | -4,07% | 20.087,00 |
| 03.10.2024 | 2,64 | 2,64 | 2,45 | 2,46 | -2,38% | 15.461,00 |
| 02.10.2024 | 2,71 | 2,79 | 2,45 | 2,52 | -9,68% | 38.458,00 |
| 01.10.2024 | 2,84 | 2,84 | 2,69 | 2,79 | -1,76% | 19.259,00 |
| 30.09.2024 | 2,81 | 2,84 | 2,67 | 2,84 | 3,27% | 25.887,00 |
| 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 | -10,41% | 31.337,00 |
| 24.09.2024 | 2,83 | 2,83 | 2,52 | 2,69 | -0,74% | 55.146,00 |
| 23.09.2024 | 2,61 | 3,09 | 2,52 | 2,71 | 14,35% | 473.585,00 |
| 20.09.2024 | 2,43 | 2,47 | 2,30 | 2,37 | -3,66% | 16.607,00 |
| 19.09.2024 | 2,49 | 2,58 | 2,33 | 2,46 | -0,40% | 18.959,00 |
| 18.09.2024 | 2,30 | 2,47 | 2,30 | 2,47 | 5,56% | 15.491,00 |
| 17.09.2024 | 2,38 | 2,47 | 2,30 | 2,34 | -2,90% | 20.156,00 |
| 16.09.2024 | 2,67 | 2,67 | 2,35 | 2,41 | -0,82% | 20.919,00 |
| 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 | 1,25% | 7.584,00 |
| 11.09.2024 | 2,46 | 2,51 | 2,37 | 2,40 | 1,27% | 8.674,00 |
| 10.09.2024 | 2,44 | 2,44 | 2,35 | 2,37 | 0,42% | 8.104,00 |
| 09.09.2024 | 2,38 | 2,41 | 2,32 | 2,36 | -1,67% | 21.153,00 |
| 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% | 7.030,00 |
| 04.09.2024 | 2,46 | 2,50 | 2,41 | 2,41 | -2,43% | 13.011,00 |
| 03.09.2024 | 2,54 | 2,62 | 2,42 | 2,47 | -3,14% | 6.957,00 |
| 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% | 21.722,00 |
| 28.08.2024 | 2,52 | 2,52 | 2,46 | 2,51 | 1,62% | 9.955,00 |
| 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% | 55.273,00 |
| 23.08.2024 | 2,45 | 2,55 | 2,20 | 2,39 | -1,24% | 30.034,00 |
| 22.08.2024 | 2,50 | 2,59 | 2,41 | 2,42 | -4,91% | 24.278,00 |
| 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% | 77.200,00 |
| 19.08.2024 | 2,43 | 2,43 | 2,30 | 2,40 | -1,64% | 28.288,00 |
| 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% | 64.262,00 |
| 14.08.2024 | 2,50 | 2,54 | 2,36 | 2,50 | 6,38% | 36.516,00 |
| 13.08.2024 | 2,26 | 2,47 | 2,26 | 2,35 | 4,44% | 24.776,00 |
| 12.08.2024 | 2,39 | 2,39 | 2,19 | 2,25 | -0,44% | 11.426,00 |
| 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% | 7.671,00 |
| 07.08.2024 | 2,30 | 2,34 | 2,16 | 2,20 | 0,00% | 59.747,00 |
| 06.08.2024 | 2,67 | 2,67 | 2,17 | 2,20 | -8,71% | 71.792,00 |
| 05.08.2024 | 2,44 | 2,61 | 2,25 | 2,41 | -6,95% | 72.617,00 |
| 02.08.2024 | 2,60 | 3,06 | 2,35 | 2,59 | 12,61% | 373.816,00 |
| 01.08.2024 | 3,16 | 3,19 | 2,12 | 2,30 | -26,98% | 129.403,00 |
| 31.07.2024 | 3,33 | 3,33 | 3,14 | 3,15 | -0,32% | 11.683,00 |
| 30.07.2024 | 3,34 | 3,34 | 3,06 | 3,16 | -5,67% | 25.064,00 |
| 29.07.2024 | 3,50 | 3,67 | 3,25 | 3,35 | -4,83% | 17.295,00 |
| 26.07.2024 | 3,46 | 3,61 | 3,36 | 3,52 | 2,92% | 9.488,00 |
| 25.07.2024 | 3,59 | 3,59 | 3,28 | 3,42 | -2,29% | 14.145,00 |
| 24.07.2024 | 3,47 | 3,70 | 3,44 | 3,50 | -1,69% | 9.594,00 |