42,310$
0,50%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,54 | 43,06 | 42,10 | 42,33 | 0,55% | 225.281,00 |
| 20.02.2025 | 41,93 | 42,37 | 41,01 | 42,10 | 0,48% | 178.407,00 |
| 19.02.2025 | 42,64 | 43,57 | 41,81 | 41,90 | -2,16% | 204.044,00 |
| 18.02.2025 | 44,20 | 44,57 | 42,43 | 42,83 | -0,89% | 163.184,00 |
| 14.02.2025 | 44,60 | 44,60 | 42,64 | 43,21 | -0,89% | 231.542,00 |
| 13.02.2025 | 44,86 | 45,01 | 43,60 | 43,60 | -1,51% | 238.900,00 |
| 12.02.2025 | 42,66 | 44,39 | 42,40 | 44,27 | 2,41% | 170.720,00 |
| 11.02.2025 | 43,50 | 43,94 | 42,65 | 43,23 | -1,91% | 173.531,00 |
| 10.02.2025 | 45,18 | 45,68 | 44,00 | 44,07 | -2,20% | 329.512,00 |
| 07.02.2025 | 47,08 | 48,54 | 44,87 | 45,06 | -4,35% | 285.518,00 |
| 06.02.2025 | 46,66 | 48,22 | 46,08 | 47,11 | 1,03% | 292.103,00 |
| 05.02.2025 | 44,28 | 47,23 | 44,28 | 46,63 | 5,71% | 279.836,00 |
| 04.02.2025 | 44,40 | 44,40 | 42,82 | 44,11 | 1,05% | 264.155,00 |
| 03.02.2025 | 44,96 | 46,47 | 43,52 | 43,65 | -5,09% | 289.576,00 |
| 31.01.2025 | 47,35 | 47,35 | 45,26 | 45,99 | -2,40% | 327.742,00 |
| 30.01.2025 | 46,46 | 47,72 | 46,21 | 47,12 | 2,30% | 311.428,00 |
| 29.01.2025 | 44,88 | 47,28 | 44,59 | 46,06 | 2,11% | 441.559,00 |
| 28.01.2025 | 44,83 | 46,06 | 44,02 | 45,11 | 0,49% | 347.071,00 |
| 27.01.2025 | 45,67 | 46,75 | 44,65 | 44,89 | -1,77% | 313.224,00 |
| 24.01.2025 | 46,63 | 47,02 | 45,14 | 45,70 | -2,52% | 427.262,00 |
| 23.01.2025 | 47,31 | 48,00 | 45,26 | 46,88 | -0,49% | 863.800,00 |
| 22.01.2025 | 45,73 | 47,24 | 43,66 | 47,11 | 2,82% | 969.972,00 |
| 21.01.2025 | 44,70 | 47,02 | 44,10 | 45,82 | 4,59% | 653.206,00 |
| 17.01.2025 | 44,83 | 44,90 | 41,92 | 43,81 | 5,64% | 808.040,00 |
| 16.01.2025 | 44,25 | 44,97 | 41,27 | 41,47 | -5,69% | 477.368,00 |
| 15.01.2025 | 47,46 | 49,06 | 43,50 | 43,97 | -5,44% | 740.206,00 |
| 14.01.2025 | 46,09 | 46,92 | 44,23 | 46,50 | 2,75% | 377.442,00 |
| 13.01.2025 | 46,00 | 46,48 | 43,64 | 45,26 | -2,29% | 440.665,00 |
| 10.01.2025 | 48,00 | 48,87 | 46,00 | 46,32 | -3,85% | 451.541,00 |
| 08.01.2025 | 50,50 | 50,50 | 48,00 | 48,17 | -4,06% | 632.777,00 |
| 07.01.2025 | 51,59 | 52,80 | 50,00 | 50,21 | -2,98% | 537.960,00 |
| 06.01.2025 | 53,43 | 53,66 | 50,79 | 51,75 | -3,18% | 728.884,00 |
| 03.01.2025 | 53,56 | 55,01 | 53,02 | 53,45 | -0,22% | 238.258,00 |
| 02.01.2025 | 54,21 | 56,00 | 53,44 | 53,57 | -1,07% | 216.704,00 |
| 31.12.2024 | 53,75 | 55,46 | 53,14 | 54,15 | 2,13% | 242.153,00 |
| 30.12.2024 | 54,60 | 55,50 | 52,50 | 53,02 | -4,24% | 160.774,00 |
| 27.12.2024 | 54,44 | 55,68 | 53,79 | 55,37 | 1,78% | 134.229,00 |
| 26.12.2024 | 52,29 | 55,84 | 52,29 | 54,40 | 3,28% | 207.797,00 |
| 24.12.2024 | 52,35 | 53,51 | 51,95 | 52,67 | 1,02% | 123.738,00 |
| 23.12.2024 | 52,12 | 52,99 | 51,51 | 52,14 | -0,06% | 171.833,00 |
| 20.12.2024 | 51,71 | 54,10 | 50,21 | 52,17 | 0,56% | 192.786,00 |
| 19.12.2024 | 52,33 | 53,25 | 50,40 | 51,88 | -0,71% | 222.943,00 |
| 18.12.2024 | 56,32 | 56,87 | 51,56 | 52,25 | -7,19% | 309.138,00 |
| 17.12.2024 | 53,12 | 58,26 | 52,88 | 56,30 | 6,27% | 355.278,00 |
| 16.12.2024 | 51,00 | 53,09 | 51,00 | 52,98 | 3,19% | 186.218,00 |
| 13.12.2024 | 53,87 | 54,03 | 50,60 | 51,34 | -4,52% | 142.814,00 |
| 12.12.2024 | 53,31 | 54,46 | 52,94 | 53,77 | 0,43% | 137.923,00 |
| 11.12.2024 | 54,09 | 54,50 | 53,00 | 53,54 | -0,58% | 127.856,00 |
| 10.12.2024 | 52,43 | 53,98 | 51,55 | 53,85 | 2,09% | 125.139,00 |
| 09.12.2024 | 54,52 | 54,52 | 52,50 | 52,75 | -2,87% | 101.782,00 |
| 06.12.2024 | 53,75 | 55,04 | 53,75 | 54,31 | 1,51% | 82.266,00 |
| 05.12.2024 | 53,31 | 54,00 | 52,24 | 53,50 | 0,83% | 123.822,00 |
| 04.12.2024 | 51,40 | 54,54 | 51,05 | 53,06 | 3,43% | 132.446,00 |
| 03.12.2024 | 55,13 | 56,00 | 51,03 | 51,30 | -7,52% | 238.218,00 |
| 02.12.2024 | 54,31 | 55,79 | 53,30 | 55,47 | 1,91% | 197.697,00 |
| 29.11.2024 | 54,86 | 55,37 | 54,43 | 54,43 | 0,35% | 58.331,00 |
| 27.11.2024 | 53,09 | 54,60 | 52,37 | 54,24 | 2,65% | 78.860,00 |
| 26.11.2024 | 54,21 | 54,33 | 52,15 | 52,84 | -2,46% | 162.234,00 |
| 25.11.2024 | 54,99 | 55,81 | 53,88 | 54,17 | -0,28% | 296.203,00 |
| 22.11.2024 | 52,30 | 54,93 | 51,43 | 54,32 | 4,40% | 223.381,00 |
| 21.11.2024 | 50,07 | 52,03 | 49,09 | 52,03 | 4,44% | 59.520,00 |
| 20.11.2024 | 49,44 | 50,98 | 48,97 | 49,82 | 0,99% | 191.042,00 |
| 19.11.2024 | 48,23 | 49,48 | 48,23 | 49,33 | 1,63% | 116.120,00 |
| 18.11.2024 | 48,80 | 49,29 | 47,33 | 48,54 | -0,59% | 227.193,00 |
| 15.11.2024 | 51,98 | 52,24 | 48,30 | 48,83 | -6,99% | 412.764,00 |
| 14.11.2024 | 50,63 | 52,96 | 50,28 | 52,50 | 2,82% | 222.324,00 |
| 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 |