50,420$
-1,41%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 51,00 | 51,54 | 50,20 | 50,42 | -1,41% | 30.091,00 |
| 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 |
| 25.06.2024 | 39,43 | 40,41 | 38,65 | 39,77 | 2,66% | 148.872,00 |
| 24.06.2024 | 38,50 | 38,84 | 37,55 | 38,74 | 0,81% | 454.644,00 |
| 21.06.2024 | 39,82 | 40,35 | 38,06 | 38,43 | -2,68% | 751.116,00 |
| 20.06.2024 | 39,30 | 40,11 | 39,06 | 39,49 | 0,00% | 277.830,00 |
| 18.06.2024 | 40,21 | 40,77 | 39,15 | 39,49 | -1,69% | 218.753,00 |
| 17.06.2024 | 41,12 | 41,44 | 39,96 | 40,17 | -2,99% | 202.025,00 |
| 14.06.2024 | 42,30 | 42,79 | 41,15 | 41,41 | -2,96% | 535.496,00 |
| 13.06.2024 | 43,62 | 44,29 | 42,58 | 42,68 | -1,24% | 229.785,00 |
| 12.06.2024 | 44,00 | 44,98 | 42,65 | 43,21 | -0,48% | 248.706,00 |
| 11.06.2024 | 41,36 | 44,00 | 41,35 | 43,42 | 3,68% | 237.156,00 |
| 10.06.2024 | 41,37 | 42,27 | 40,71 | 41,88 | 0,50% | 175.247,00 |
| 07.06.2024 | 42,16 | 42,80 | 41,62 | 41,67 | -1,81% | 181.154,00 |
| 06.06.2024 | 43,21 | 45,00 | 42,00 | 42,44 | -1,10% | 545.210,00 |
| 05.06.2024 | 40,54 | 42,92 | 40,22 | 42,91 | 5,15% | 311.841,00 |
| 04.06.2024 | 42,06 | 42,32 | 40,01 | 40,81 | -2,79% | 319.664,00 |
| 03.06.2024 | 41,09 | 42,69 | 40,90 | 41,98 | 3,25% | 311.710,00 |
| 31.05.2024 | 41,30 | 42,41 | 40,36 | 40,66 | -0,93% | 335.281,00 |
| 30.05.2024 | 41,42 | 42,26 | 40,73 | 41,04 | -0,17% | 360.317,00 |
| 29.05.2024 | 41,09 | 41,27 | 40,13 | 41,11 | -1,41% | 363.758,00 |
| 28.05.2024 | 41,14 | 41,75 | 40,05 | 41,70 | 2,08% | 234.232,00 |
| 24.05.2024 | 39,86 | 40,96 | 38,57 | 40,85 | 2,23% | 424.603,00 |
| 23.05.2024 | 40,22 | 40,27 | 38,77 | 39,96 | 0,13% | 297.485,00 |
| 22.05.2024 | 39,03 | 42,00 | 39,03 | 39,91 | 2,25% | 378.820,00 |
| 21.05.2024 | 38,54 | 39,73 | 38,54 | 39,03 | 0,96% | 354.121,00 |
| 20.05.2024 | 39,61 | 40,09 | 38,38 | 38,66 | -2,74% | 442.779,00 |
| 17.05.2024 | 40,84 | 40,84 | 39,44 | 39,75 | -2,72% | 404.249,00 |
| 16.05.2024 | 40,84 | 41,33 | 39,41 | 40,86 | 0,42% | 235.995,00 |
| 15.05.2024 | 41,46 | 42,31 | 40,64 | 40,69 | -0,20% | 210.690,00 |
| 14.05.2024 | 42,00 | 42,70 | 40,65 | 40,77 | -2,25% | 179.442,00 |
| 13.05.2024 | 41,41 | 42,71 | 40,68 | 41,71 | 1,93% | 356.961,00 |
| 10.05.2024 | 42,00 | 42,00 | 37,83 | 40,92 | -2,50% | 548.715,00 |
| 09.05.2024 | 42,59 | 42,95 | 41,92 | 41,97 | -1,55% | 137.665,00 |
| 08.05.2024 | 43,95 | 44,00 | 41,89 | 42,63 | -2,38% | 125.674,00 |
| 07.05.2024 | 43,81 | 44,37 | 41,67 | 43,67 | -1,91% | 287.642,00 |
| 06.05.2024 | 45,31 | 45,56 | 44,29 | 44,52 | -1,63% | 135.711,00 |
| 03.05.2024 | 43,51 | 45,47 | 43,41 | 45,26 | 6,67% | 376.063,00 |
| 02.05.2024 | 43,19 | 43,70 | 42,40 | 42,43 | -0,91% | 337.784,00 |
| 01.05.2024 | 41,11 | 43,65 | 41,11 | 42,82 | 4,62% | 338.583,00 |
| 30.04.2024 | 41,25 | 41,76 | 40,45 | 40,93 | -2,01% | 223.629,00 |
| 29.04.2024 | 42,82 | 43,17 | 40,97 | 41,77 | -1,69% | 241.562,00 |
| 26.04.2024 | 42,37 | 43,05 | 42,16 | 42,49 | 0,57% | 223.585,00 |
| 25.04.2024 | 41,68 | 42,66 | 41,20 | 42,25 | -0,42% | 264.827,00 |
| 24.04.2024 | 43,60 | 43,60 | 41,80 | 42,43 | -1,90% | 223.696,00 |