16,770$
2,57%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2025 | 12,83 | 13,07 | 12,27 | 12,56 | -1,64% | 2.381.901,00 |
| 12.11.2025 | 11,83 | 12,84 | 11,77 | 12,77 | 8,68% | 3.183.437,00 |
| 11.11.2025 | 10,83 | 11,81 | 10,65 | 11,75 | 8,60% | 2.212.203,00 |
| 10.11.2025 | 10,63 | 10,88 | 10,52 | 10,82 | 1,79% | 1.506.815,00 |
| 07.11.2025 | 10,19 | 10,65 | 9,84 | 10,63 | 3,30% | 2.145.268,00 |
| 06.11.2025 | 10,63 | 10,63 | 10,02 | 10,29 | -2,83% | 1.839.972,00 |
| 05.11.2025 | 10,60 | 10,75 | 10,01 | 10,59 | 4,54% | 4.583.816,00 |
| 04.11.2025 | 10,05 | 10,60 | 9,96 | 10,13 | -0,69% | 2.229.167,00 |
| 03.11.2025 | 10,33 | 10,55 | 10,06 | 10,20 | 0,99% | 2.340.843,00 |
| 31.10.2025 | 9,83 | 10,13 | 9,70 | 10,10 | 2,96% | 2.182.037,00 |
| 30.10.2025 | 9,52 | 10,40 | 9,50 | 9,81 | 2,08% | 3.877.792,00 |
| 29.10.2025 | 9,46 | 9,98 | 9,37 | 9,61 | -2,14% | 2.117.954,00 |
| 28.10.2025 | 10,02 | 10,11 | 9,80 | 9,82 | -2,48% | 2.018.492,00 |
| 27.10.2025 | 9,56 | 10,08 | 9,56 | 10,07 | 5,78% | 2.498.452,00 |
| 24.10.2025 | 9,45 | 9,70 | 9,36 | 9,52 | 0,63% | 1.660.524,00 |
| 23.10.2025 | 9,61 | 9,67 | 9,31 | 9,46 | -1,46% | 2.050.885,00 |
| 22.10.2025 | 9,00 | 9,64 | 8,90 | 9,60 | 4,80% | 3.222.680,00 |
| 21.10.2025 | 9,35 | 9,35 | 9,00 | 9,16 | -2,08% | 2.156.024,00 |
| 20.10.2025 | 9,33 | 9,47 | 9,08 | 9,36 | 2,58% | 2.713.347,00 |
| 17.10.2025 | 9,09 | 9,27 | 8,80 | 9,12 | -2,77% | 4.529.729,00 |
| 16.10.2025 | 9,82 | 10,13 | 9,25 | 9,38 | -5,16% | 4.590.576,00 |
| 15.10.2025 | 10,15 | 10,25 | 9,48 | 9,89 | -2,47% | 6.065.928,00 |
| 14.10.2025 | 10,50 | 10,93 | 10,12 | 10,14 | -4,88% | 5.061.649,00 |
| 13.10.2025 | 10,26 | 10,95 | 10,11 | 10,66 | 3,90% | 4.747.979,00 |
| 10.10.2025 | 9,50 | 10,59 | 9,34 | 10,26 | 9,38% | 9.609.134,00 |
| 09.10.2025 | 9,48 | 10,04 | 9,30 | 9,38 | 3,08% | 7.746.384,00 |
| 08.10.2025 | 9,29 | 9,64 | 9,00 | 9,10 | -1,94% | 6.091.496,00 |
| 07.10.2025 | 8,63 | 9,54 | 8,18 | 9,28 | 7,16% | 14.844.038,00 |
| 06.10.2025 | 8,94 | 9,52 | 8,53 | 8,66 | 2,24% | 13.015.275,00 |
| 03.10.2025 | 7,33 | 8,49 | 7,28 | 8,47 | 13,54% | 1.075.477,00 |
| 02.10.2025 | 6,88 | 7,46 | 6,56 | 7,46 | 5,67% | 13.887.885,00 |
| 01.10.2025 | 6,96 | 7,43 | 6,84 | 7,06 | -1,53% | 11.810.316,00 |
| 30.09.2025 | 6,41 | 7,48 | 6,08 | 7,17 | 14,81% | 36.819.805,00 |
| 29.09.2025 | 6,98 | 7,14 | 5,95 | 6,25 | -89,93% | 79.740.394,00 |
| 26.09.2025 | 56,81 | 62,75 | 56,68 | 61,99 | 9,95% | 1.149.831,00 |
| 25.09.2025 | 53,95 | 57,01 | 53,43 | 56,38 | 4,51% | 751.495,00 |
| 24.09.2025 | 52,20 | 54,62 | 52,00 | 53,95 | 2,67% | 469.540,00 |
| 23.09.2025 | 54,70 | 55,13 | 52,30 | 52,54 | -4,44% | 719.059,00 |
| 22.09.2025 | 53,60 | 55,53 | 52,62 | 54,98 | 2,23% | 464.837,00 |
| 19.09.2025 | 54,00 | 55,00 | 52,72 | 53,78 | -0,70% | 649.464,00 |
| 18.09.2025 | 51,37 | 54,64 | 51,19 | 54,16 | 5,82% | 725.473,00 |
| 17.09.2025 | 53,76 | 54,51 | 50,84 | 51,18 | -3,91% | 1.372.154,00 |
| 16.09.2025 | 53,27 | 54,11 | 52,74 | 53,26 | -0,02% | 1.468.094,00 |
| 15.09.2025 | 52,90 | 53,87 | 51,45 | 53,27 | 1,24% | 765.754,00 |
| 12.09.2025 | 53,85 | 54,97 | 52,45 | 52,62 | -3,09% | 864.972,00 |
| 11.09.2025 | 53,79 | 55,39 | 52,67 | 54,30 | 0,18% | 706.083,00 |
| 10.09.2025 | 57,00 | 57,63 | 53,83 | 54,20 | -4,91% | 839.904,00 |
| 09.09.2025 | 61,02 | 61,02 | 56,79 | 57,00 | -6,74% | 717.097,00 |
| 08.09.2025 | 59,50 | 61,17 | 58,98 | 61,12 | 2,83% | 593.468,00 |
| 05.09.2025 | 60,63 | 61,30 | 59,11 | 59,44 | -0,47% | 1.519.952,00 |
| 04.09.2025 | 59,52 | 59,97 | 56,81 | 59,72 | 0,37% | 677.002,00 |
| 03.09.2025 | 58,50 | 61,87 | 58,33 | 59,50 | 1,61% | 1.030.841,00 |
| 02.09.2025 | 55,84 | 58,99 | 55,15 | 58,56 | 5,04% | 676.680,00 |
| 29.08.2025 | 54,89 | 56,18 | 53,18 | 55,75 | 1,73% | 607.921,00 |
| 28.08.2025 | 55,12 | 56,00 | 54,30 | 54,80 | -1,12% | 392.103,00 |
| 27.08.2025 | 54,19 | 55,79 | 54,08 | 55,42 | 1,69% | 290.259,00 |
| 26.08.2025 | 55,17 | 55,70 | 53,29 | 54,50 | -0,24% | 657.324,00 |