18,020$
-7,11%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 19,50 | 19,73 | 17,94 | 17,96 | -7,47% | 1.249.979,00 |
| 09.04.2026 | 18,46 | 19,49 | 18,34 | 19,41 | 4,35% | 1.695.848,00 |
| 08.04.2026 | 17,47 | 18,78 | 17,10 | 18,60 | 8,90% | 1.839.317,00 |
| 07.04.2026 | 16,92 | 17,39 | 16,51 | 17,08 | 0,59% | 1.075.954,00 |
| 06.04.2026 | 17,26 | 17,89 | 16,91 | 16,98 | -2,19% | 1.019.484,00 |
| 02.04.2026 | 16,24 | 17,53 | 16,02 | 17,36 | 5,08% | 1.687.062,00 |
| 01.04.2026 | 18,14 | 18,32 | 15,77 | 16,52 | -11,37% | 4.454.613,00 |
| 31.03.2026 | 17,24 | 19,00 | 17,22 | 18,64 | 10,10% | 3.015.208,00 |
| 30.03.2026 | 17,23 | 17,67 | 16,42 | 16,93 | -2,25% | 1.340.978,00 |
| 27.03.2026 | 17,68 | 17,89 | 17,19 | 17,32 | -2,42% | 479.019,00 |
| 26.03.2026 | 17,78 | 18,13 | 17,55 | 17,75 | -1,50% | 1.348.889,00 |
| 25.03.2026 | 16,93 | 18,03 | 16,88 | 18,02 | 7,84% | 710.328,00 |
| 24.03.2026 | 16,69 | 16,90 | 16,34 | 16,71 | -0,95% | 552.526,00 |
| 23.03.2026 | 16,99 | 17,32 | 16,50 | 16,87 | 3,69% | 776.526,00 |
| 20.03.2026 | 16,68 | 16,89 | 16,03 | 16,27 | -2,46% | 682.635,00 |
| 19.03.2026 | 17,08 | 17,20 | 16,36 | 16,68 | 2,77% | 905.385,00 |
| 18.03.2026 | 16,66 | 16,78 | 16,22 | 16,23 | -3,22% | 620.848,00 |
| 17.03.2026 | 16,69 | 17,18 | 16,46 | 16,77 | 0,24% | 604.433,00 |
| 16.03.2026 | 17,23 | 17,46 | 16,72 | 16,73 | -2,34% | 1.113.168,00 |
| 13.03.2026 | 17,14 | 17,79 | 17,06 | 17,13 | 0,59% | 679.107,00 |
| 12.03.2026 | 17,50 | 17,70 | 16,97 | 17,03 | -4,54% | 801.644,00 |
| 11.03.2026 | 18,76 | 19,34 | 17,74 | 17,84 | -2,73% | 825.609,00 |
| 10.03.2026 | 18,22 | 18,69 | 18,07 | 18,34 | 0,11% | 754.148,00 |
| 09.03.2026 | 18,00 | 18,80 | 17,93 | 18,32 | 0,94% | 924.710,00 |
| 06.03.2026 | 17,75 | 18,20 | 17,34 | 18,15 | 0,72% | 883.783,00 |
| 05.03.2026 | 17,97 | 18,33 | 17,70 | 18,02 | -0,66% | 760.803,00 |
| 04.03.2026 | 17,81 | 18,18 | 17,64 | 18,14 | 2,54% | 655.158,00 |
| 03.03.2026 | 17,45 | 17,92 | 17,16 | 17,69 | 0,06% | 826.500,00 |
| 02.03.2026 | 17,15 | 17,78 | 17,00 | 17,68 | 0,97% | 940.955,00 |
| 27.02.2026 | 17,49 | 17,86 | 17,25 | 17,51 | -0,96% | 1.002.537,00 |
| 26.02.2026 | 17,94 | 18,23 | 17,50 | 17,68 | -2,96% | 882.077,00 |
| 25.02.2026 | 18,10 | 19,00 | 17,96 | 18,22 | 0,11% | 1.349.490,00 |
| 24.02.2026 | 19,11 | 19,11 | 17,86 | 18,20 | -2,57% | 1.406.906,00 |
| 23.02.2026 | 18,77 | 19,49 | 17,78 | 18,68 | -0,48% | 3.129.277,00 |
| 20.02.2026 | 17,98 | 18,80 | 17,32 | 18,77 | 3,30% | 1.983.012,00 |
| 19.02.2026 | 18,44 | 18,44 | 17,56 | 18,17 | -1,52% | 1.218.233,00 |
| 18.02.2026 | 17,49 | 18,90 | 17,38 | 18,45 | 5,31% | 2.904.065,00 |
| 17.02.2026 | 15,78 | 17,61 | 15,78 | 17,52 | 11,10% | 2.257.559,00 |
| 13.02.2026 | 15,69 | 16,06 | 15,52 | 15,77 | 1,02% | 1.062.604,00 |
| 12.02.2026 | 15,82 | 15,82 | 15,27 | 15,61 | -1,14% | 1.014.285,00 |
| 11.02.2026 | 15,65 | 15,87 | 15,44 | 15,79 | 1,09% | 665.029,00 |
| 10.02.2026 | 15,79 | 16,15 | 15,49 | 15,62 | -0,83% | 782.941,00 |
| 09.02.2026 | 15,50 | 15,87 | 15,23 | 15,75 | 1,55% | 732.519,00 |
| 06.02.2026 | 14,90 | 15,62 | 14,83 | 15,51 | 5,01% | 861.717,00 |
| 05.02.2026 | 14,76 | 15,22 | 14,52 | 14,77 | -1,73% | 1.382.647,00 |
| 04.02.2026 | 15,26 | 15,57 | 14,47 | 15,03 | -2,21% | 1.588.337,00 |
| 03.02.2026 | 15,90 | 16,16 | 15,15 | 15,37 | -2,66% | 1.071.783,00 |
| 02.02.2026 | 16,18 | 16,69 | 15,77 | 15,79 | 0,77% | 1.571.567,00 |
| 30.01.2026 | 16,25 | 16,39 | 15,64 | 15,67 | -3,33% | 1.161.163,00 |
| 29.01.2026 | 16,18 | 16,56 | 15,62 | 16,21 | -0,25% | 1.222.553,00 |
| 28.01.2026 | 16,29 | 16,57 | 15,88 | 16,25 | 0,00% | 1.038.046,00 |
| 27.01.2026 | 15,88 | 16,45 | 15,86 | 16,25 | 2,14% | 920.104,00 |
| 26.01.2026 | 15,58 | 16,33 | 15,20 | 15,91 | 0,32% | 1.100.955,00 |
| 23.01.2026 | 15,62 | 16,01 | 15,41 | 15,86 | 1,54% | 1.349.048,00 |
| 22.01.2026 | 16,71 | 16,86 | 15,50 | 15,62 | -6,52% | 1.599.495,00 |
| 21.01.2026 | 16,28 | 16,84 | 15,83 | 16,71 | 2,33% | 2.463.076,00 |
| 20.01.2026 | 16,59 | 17,00 | 16,16 | 16,33 | -2,57% | 2.120.567,00 |
| 16.01.2026 | 16,39 | 16,88 | 16,18 | 16,76 | 2,51% | 1.463.500,00 |
| 15.01.2026 | 16,48 | 16,94 | 15,70 | 16,35 | -6,09% | 2.913.980,00 |
| 14.01.2026 | 17,12 | 17,91 | 17,02 | 17,41 | 1,81% | 1.966.937,00 |
| 13.01.2026 | 18,06 | 18,09 | 16,91 | 17,10 | -5,47% | 1.801.797,00 |
| 12.01.2026 | 18,80 | 18,80 | 16,92 | 18,09 | -2,16% | 4.681.781,00 |
| 09.01.2026 | 15,17 | 18,65 | 14,92 | 18,49 | 28,94% | 14.670.100,00 |
| 08.01.2026 | 16,19 | 16,39 | 13,71 | 14,34 | 27,02% | 24.534.578,00 |
| 07.01.2026 | 11,27 | 11,61 | 11,17 | 11,29 | 1,07% | 2.005.054,00 |
| 06.01.2026 | 11,28 | 11,70 | 11,10 | 11,17 | -0,18% | 1.617.313,00 |
| 05.01.2026 | 11,80 | 11,99 | 11,06 | 11,19 | -6,36% | 2.405.397,00 |
| 02.01.2026 | 13,17 | 13,30 | 11,85 | 11,95 | -9,33% | 2.087.807,00 |
| 31.12.2025 | 13,15 | 13,32 | 13,04 | 13,18 | -0,23% | 780.556,00 |
| 30.12.2025 | 13,59 | 13,68 | 13,21 | 13,21 | -3,54% | 1.044.444,00 |
| 29.12.2025 | 13,77 | 13,90 | 13,48 | 13,70 | -0,98% | 953.567,00 |
| 26.12.2025 | 13,81 | 13,99 | 13,51 | 13,83 | -0,29% | 917.786,00 |
| 24.12.2025 | 13,78 | 14,12 | 13,61 | 13,87 | 0,95% | 536.459,00 |
| 23.12.2025 | 13,37 | 14,02 | 13,32 | 13,74 | 1,85% | 916.532,00 |
| 22.12.2025 | 13,45 | 13,81 | 13,32 | 13,49 | 0,75% | 1.450.728,00 |
| 19.12.2025 | 13,32 | 13,51 | 13,09 | 13,39 | 0,98% | 1.123.878,00 |
| 18.12.2025 | 13,94 | 14,14 | 13,14 | 13,26 | -4,95% | 1.679.524,00 |
| 17.12.2025 | 15,34 | 15,40 | 13,81 | 13,95 | -9,06% | 1.215.285,00 |
| 16.12.2025 | 14,26 | 15,36 | 14,26 | 15,34 | 7,12% | 2.421.025,00 |
| 15.12.2025 | 14,79 | 14,79 | 14,29 | 14,32 | -3,18% | 1.360.704,00 |
| 12.12.2025 | 14,24 | 14,98 | 14,10 | 14,79 | 5,12% | 2.513.756,00 |
| 11.12.2025 | 14,44 | 14,58 | 13,87 | 14,07 | -3,70% | 2.235.373,00 |
| 10.12.2025 | 14,64 | 14,83 | 14,22 | 14,61 | 0,41% | 1.294.978,00 |
| 09.12.2025 | 14,96 | 15,05 | 14,10 | 14,55 | -3,45% | 1.654.632,00 |
| 08.12.2025 | 14,91 | 15,56 | 14,71 | 15,07 | 1,14% | 2.590.903,00 |
| 05.12.2025 | 15,08 | 15,34 | 14,84 | 14,90 | -0,63% | 1.255.605,00 |
| 04.12.2025 | 13,39 | 15,25 | 13,35 | 15,00 | 12,32% | 4.067.553,00 |
| 03.12.2025 | 12,58 | 13,56 | 12,49 | 13,35 | 6,63% | 1.635.116,00 |
| 02.12.2025 | 13,12 | 13,22 | 12,48 | 12,52 | -5,51% | 1.952.384,00 |
| 01.12.2025 | 13,60 | 13,70 | 13,21 | 13,25 | -3,50% | 1.648.707,00 |
| 28.11.2025 | 13,90 | 14,11 | 13,71 | 13,73 | -0,51% | 915.690,00 |
| 26.11.2025 | 13,61 | 13,99 | 13,37 | 13,80 | 1,40% | 2.423.441,00 |
| 25.11.2025 | 13,20 | 13,62 | 13,04 | 13,61 | 3,50% | 2.470.696,00 |
| 24.11.2025 | 12,70 | 13,25 | 12,68 | 13,15 | 3,79% | 1.923.168,00 |
| 21.11.2025 | 13,00 | 13,19 | 12,43 | 12,67 | -2,54% | 2.311.315,00 |
| 20.11.2025 | 13,61 | 13,99 | 12,99 | 13,00 | -3,99% | 1.348.567,00 |
| 19.11.2025 | 13,38 | 13,68 | 13,18 | 13,54 | 1,04% | 1.478.963,00 |
| 18.11.2025 | 12,88 | 13,83 | 12,71 | 13,40 | 3,16% | 3.426.421,00 |
| 17.11.2025 | 12,77 | 13,19 | 12,68 | 12,99 | 1,72% | 1.812.442,00 |
| 14.11.2025 | 12,35 | 12,97 | 12,21 | 12,77 | 1,67% | 1.413.631,00 |