52,160$
2,15%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 51,00 | 52,73 | 51,00 | 52,16 | 2,15% | 22.331,00 |
| 13.11.2024 | 52,36 | 53,18 | 50,93 | 51,06 | -1,43% | 119.552,00 |
| 12.11.2024 | 53,72 | 54,81 | 51,51 | 51,80 | -3,88% | 169.971,00 |
| 11.11.2024 | 52,00 | 54,26 | 51,42 | 53,89 | 4,07% | 267.057,00 |
| 08.11.2024 | 50,46 | 52,00 | 50,02 | 51,78 | 2,19% | 195.056,00 |
| 07.11.2024 | 51,98 | 52,34 | 49,60 | 50,67 | -1,57% | 248.119,00 |
| 06.11.2024 | 48,07 | 51,67 | 48,07 | 51,48 | 8,08% | 392.246,00 |
| 05.11.2024 | 47,22 | 48,20 | 45,91 | 47,63 | 2,65% | 229.101,00 |
| 04.11.2024 | 46,37 | 47,46 | 45,27 | 46,40 | -0,77% | 283.164,00 |
| 01.11.2024 | 46,99 | 47,23 | 46,04 | 46,76 | 0,83% | 244.073,00 |
| 31.10.2024 | 47,02 | 47,03 | 45,24 | 46,38 | -1,33% | 465.962,00 |
| 30.10.2024 | 48,02 | 48,17 | 46,28 | 47,00 | -2,59% | 182.488,00 |
| 29.10.2024 | 48,20 | 48,47 | 47,52 | 48,25 | 0,33% | 227.694,00 |
| 28.10.2024 | 47,21 | 48,09 | 46,77 | 48,09 | 2,98% | 132.667,00 |
| 25.10.2024 | 46,58 | 47,22 | 46,07 | 46,70 | 1,08% | 197.831,00 |
| 24.10.2024 | 45,55 | 47,37 | 45,55 | 46,20 | -0,84% | 183.169,00 |
| 23.10.2024 | 48,00 | 48,00 | 46,25 | 46,59 | -2,94% | 146.653,00 |
| 22.10.2024 | 48,69 | 49,24 | 47,74 | 48,00 | -2,08% | 167.672,00 |
| 21.10.2024 | 48,87 | 49,73 | 48,29 | 49,02 | 0,16% | 120.234,00 |
| 18.10.2024 | 48,08 | 49,14 | 47,07 | 48,94 | 1,79% | 174.121,00 |
| 17.10.2024 | 49,33 | 49,62 | 47,97 | 48,08 | -2,12% | 142.462,00 |
| 16.10.2024 | 48,36 | 49,27 | 47,90 | 49,12 | 2,33% | 175.774,00 |
| 15.10.2024 | 49,12 | 49,12 | 47,63 | 48,00 | -1,84% | 136.154,00 |
| 14.10.2024 | 49,04 | 50,24 | 48,36 | 48,90 | -0,08% | 293.348,00 |
| 11.10.2024 | 47,00 | 49,10 | 47,00 | 48,94 | 4,13% | 265.279,00 |
| 10.10.2024 | 47,70 | 47,71 | 45,48 | 47,00 | -1,82% | 370.674,00 |
| 09.10.2024 | 47,79 | 49,12 | 45,38 | 47,87 | -3,97% | 1.161.023,00 |
| 08.10.2024 | 51,74 | 52,00 | 49,79 | 49,85 | -3,75% | 327.388,00 |
| 07.10.2024 | 55,82 | 56,00 | 50,43 | 51,79 | -6,31% | 283.595,00 |
| 04.10.2024 | 52,57 | 55,91 | 50,00 | 55,28 | 6,23% | 2.664.200,00 |
| 03.10.2024 | 51,48 | 52,44 | 50,80 | 52,04 | 0,42% | 148.939,00 |
| 02.10.2024 | 51,58 | 52,39 | 50,62 | 51,82 | 0,19% | 190.483,00 |
| 01.10.2024 | 50,36 | 52,10 | 50,01 | 51,72 | 2,44% | 349.141,00 |
| 30.09.2024 | 49,41 | 52,75 | 49,41 | 50,49 | 2,21% | 290.858,00 |
| 27.09.2024 | 51,58 | 51,58 | 49,39 | 49,40 | -3,83% | 253.702,00 |
| 26.09.2024 | 51,25 | 52,37 | 50,06 | 51,37 | 1,10% | 284.144,00 |
| 25.09.2024 | 54,73 | 54,73 | 50,42 | 50,81 | -6,48% | 303.673,00 |
| 24.09.2024 | 55,58 | 55,58 | 53,55 | 54,33 | -1,93% | 271.793,00 |
| 23.09.2024 | 54,19 | 55,74 | 53,49 | 55,40 | 2,52% | 393.265,00 |
| 20.09.2024 | 53,47 | 54,53 | 53,04 | 54,04 | 0,61% | 300.349,00 |
| 19.09.2024 | 54,10 | 54,89 | 53,03 | 53,71 | 1,30% | 294.201,00 |
| 18.09.2024 | 51,49 | 55,05 | 51,27 | 53,02 | 3,98% | 663.084,00 |
| 17.09.2024 | 49,99 | 51,09 | 47,70 | 50,99 | 2,02% | 444.224,00 |
| 16.09.2024 | 51,54 | 51,61 | 49,97 | 49,98 | -2,27% | 230.615,00 |
| 13.09.2024 | 51,10 | 52,71 | 50,25 | 51,14 | 0,29% | 318.479,00 |
| 12.09.2024 | 47,00 | 51,95 | 46,80 | 50,99 | 9,73% | 552.448,00 |
| 11.09.2024 | 46,50 | 46,68 | 45,40 | 46,47 | -0,28% | 132.174,00 |
| 10.09.2024 | 46,94 | 47,18 | 45,31 | 46,60 | -0,34% | 283.703,00 |
| 09.09.2024 | 46,35 | 47,19 | 46,23 | 46,76 | 1,61% | 165.193,00 |
| 06.09.2024 | 45,53 | 46,05 | 44,71 | 46,02 | 0,97% | 115.077,00 |
| 05.09.2024 | 47,09 | 47,25 | 45,27 | 45,58 | -3,86% | 378.926,00 |
| 04.09.2024 | 46,09 | 48,35 | 45,91 | 47,41 | 2,38% | 128.674,00 |
| 03.09.2024 | 46,65 | 48,65 | 45,76 | 46,31 | -1,03% | 163.123,00 |
| 30.08.2024 | 47,78 | 47,78 | 46,50 | 46,79 | -1,45% | 188.560,00 |
| 29.08.2024 | 46,70 | 47,66 | 46,57 | 47,48 | 1,43% | 214.601,00 |
| 28.08.2024 | 47,03 | 47,87 | 46,69 | 46,81 | -0,23% | 154.719,00 |
| 27.08.2024 | 47,70 | 48,61 | 46,54 | 46,92 | -2,23% | 119.661,00 |
| 26.08.2024 | 48,32 | 49,95 | 47,96 | 47,99 | -3,58% | 111.667,00 |
| 23.08.2024 | 48,79 | 49,83 | 48,20 | 49,77 | 2,43% | 115.360,00 |
| 22.08.2024 | 49,43 | 49,68 | 48,17 | 48,59 | -1,50% | 70.208,00 |
| 21.08.2024 | 49,31 | 49,98 | 48,54 | 49,33 | -0,32% | 135.436,00 |
| 20.08.2024 | 49,00 | 49,62 | 48,14 | 49,49 | 0,92% | 171.711,00 |
| 19.08.2024 | 48,14 | 49,78 | 47,47 | 49,04 | 1,78% | 237.640,00 |
| 16.08.2024 | 48,00 | 48,31 | 47,00 | 48,18 | 0,29% | 386.365,00 |
| 15.08.2024 | 47,50 | 48,57 | 46,37 | 48,04 | 2,21% | 189.782,00 |
| 14.08.2024 | 45,34 | 47,10 | 45,18 | 47,00 | 3,71% | 195.013,00 |
| 13.08.2024 | 45,35 | 46,18 | 44,93 | 45,32 | 0,04% | 210.154,00 |
| 12.08.2024 | 44,45 | 45,36 | 43,54 | 45,30 | 2,37% | 176.590,00 |
| 09.08.2024 | 46,46 | 47,07 | 43,45 | 44,25 | -3,91% | 308.310,00 |
| 08.08.2024 | 43,23 | 46,06 | 41,68 | 46,05 | 6,94% | 552.293,00 |
| 07.08.2024 | 44,58 | 44,95 | 41,21 | 43,06 | -1,98% | 394.022,00 |
| 06.08.2024 | 41,66 | 44,07 | 41,09 | 43,93 | 5,22% | 271.689,00 |
| 05.08.2024 | 39,38 | 42,23 | 39,38 | 41,75 | 1,14% | 274.690,00 |
| 02.08.2024 | 40,90 | 41,76 | 39,36 | 41,28 | -1,83% | 536.036,00 |
| 01.08.2024 | 41,88 | 42,06 | 40,80 | 42,05 | 0,96% | 677.332,00 |
| 31.07.2024 | 41,79 | 42,66 | 40,53 | 41,65 | 0,95% | 318.675,00 |
| 30.07.2024 | 43,30 | 43,30 | 41,00 | 41,26 | -4,34% | 467.904,00 |
| 29.07.2024 | 45,11 | 45,25 | 42,52 | 43,13 | -3,66% | 169.834,00 |
| 26.07.2024 | 45,55 | 45,72 | 44,48 | 44,77 | -0,31% | 84.491,00 |
| 25.07.2024 | 45,72 | 46,15 | 44,63 | 44,91 | -1,47% | 372.839,00 |
| 24.07.2024 | 45,47 | 46,59 | 44,73 | 45,58 | -0,35% | 156.771,00 |
| 23.07.2024 | 44,46 | 47,17 | 44,35 | 45,74 | 2,33% | 570.970,00 |
| 22.07.2024 | 44,95 | 45,30 | 44,09 | 44,70 | -0,09% | 280.811,00 |
| 19.07.2024 | 45,26 | 46,00 | 44,46 | 44,74 | -0,62% | 201.942,00 |
| 18.07.2024 | 46,26 | 47,17 | 44,50 | 45,02 | -3,02% | 227.606,00 |
| 17.07.2024 | 49,48 | 49,48 | 45,05 | 46,42 | -7,51% | 678.430,00 |
| 16.07.2024 | 49,04 | 50,53 | 47,82 | 50,19 | 2,64% | 507.609,00 |
| 15.07.2024 | 46,63 | 48,90 | 46,54 | 48,90 | 5,39% | 276.011,00 |
| 12.07.2024 | 47,00 | 48,96 | 44,96 | 46,40 | -0,81% | 899.582,00 |
| 11.07.2024 | 45,49 | 47,00 | 44,34 | 46,78 | 4,02% | 316.979,00 |
| 10.07.2024 | 44,99 | 45,89 | 43,80 | 44,97 | 0,11% | 405.564,00 |
| 09.07.2024 | 43,52 | 46,73 | 42,70 | 44,92 | 3,22% | 591.984,00 |
| 08.07.2024 | 42,87 | 45,76 | 42,87 | 43,52 | 3,55% | 588.199,00 |
| 05.07.2024 | 41,67 | 42,21 | 41,03 | 42,03 | -0,40% | 270.832,00 |
| 03.07.2024 | 40,03 | 42,83 | 39,91 | 42,20 | 5,11% | 146.758,00 |
| 02.07.2024 | 41,60 | 42,15 | 40,00 | 40,15 | -3,95% | 379.417,00 |
| 01.07.2024 | 43,68 | 45,76 | 41,15 | 41,80 | -4,94% | 474.272,00 |
| 28.06.2024 | 42,13 | 44,58 | 41,12 | 43,97 | 5,47% | 671.959,00 |
| 27.06.2024 | 40,35 | 42,25 | 40,07 | 41,69 | 3,73% | 294.549,00 |
| 26.06.2024 | 39,63 | 40,19 | 38,65 | 40,19 | 1,06% | 233.868,00 |