17,530$
-0,85%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,49 | 17,86 | 17,25 | 17,50 | -1,02% | 2,00 |
| 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 |