7,035$
-1,88%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,05 | 7,43 | 6,84 | 7,05 | -1,67% | 547.920,00 |
| 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 |
| 25.08.2025 | 55,89 | 56,78 | 54,45 | 54,63 | -2,25% | 574.568,00 |
| 22.08.2025 | 54,60 | 56,13 | 53,64 | 55,89 | 3,18% | 257.630,00 |
| 21.08.2025 | 54,21 | 54,62 | 52,63 | 54,17 | 0,06% | 435.379,00 |
| 20.08.2025 | 52,60 | 54,34 | 52,02 | 54,14 | 2,81% | 379.541,00 |
| 19.08.2025 | 53,41 | 53,80 | 52,36 | 52,66 | -1,99% | 321.679,00 |
| 18.08.2025 | 54,74 | 55,81 | 53,51 | 53,73 | -1,21% | 368.669,00 |
| 15.08.2025 | 54,88 | 55,30 | 53,10 | 54,39 | -0,89% | 369.171,00 |
| 14.08.2025 | 55,39 | 56,00 | 54,00 | 54,88 | -1,38% | 269.235,00 |
| 13.08.2025 | 54,95 | 55,96 | 54,44 | 55,65 | 1,48% | 347.220,00 |
| 12.08.2025 | 53,48 | 54,99 | 53,41 | 54,84 | 2,74% | 370.181,00 |
| 11.08.2025 | 52,07 | 53,43 | 51,74 | 53,38 | 1,87% | 237.974,00 |
| 08.08.2025 | 51,85 | 52,50 | 51,40 | 52,40 | 0,98% | 274.326,00 |
| 07.08.2025 | 52,92 | 52,92 | 51,08 | 51,89 | -1,65% | 296.047,00 |
| 06.08.2025 | 53,31 | 53,40 | 51,62 | 52,76 | -1,22% | 533.677,00 |
| 05.08.2025 | 53,62 | 53,75 | 52,32 | 53,41 | 0,17% | 427.094,00 |
| 04.08.2025 | 53,26 | 53,78 | 52,10 | 53,32 | 0,76% | 482.297,00 |
| 01.08.2025 | 50,06 | 52,93 | 50,04 | 52,92 | 4,92% | 957.596,00 |
| 31.07.2025 | 50,63 | 51,59 | 49,48 | 50,44 | -0,04% | 836.452,00 |
| 30.07.2025 | 52,46 | 52,57 | 46,12 | 50,46 | -3,67% | 1.175.138,00 |
| 29.07.2025 | 54,47 | 54,47 | 51,65 | 52,38 | -3,84% | 339.220,00 |
| 28.07.2025 | 55,00 | 55,91 | 54,34 | 54,47 | -1,09% | 509.445,00 |
| 25.07.2025 | 55,44 | 55,72 | 54,36 | 55,07 | 0,07% | 386.713,00 |
| 24.07.2025 | 55,63 | 56,58 | 54,87 | 55,03 | -1,27% | 382.543,00 |
| 23.07.2025 | 54,17 | 57,45 | 54,00 | 55,74 | 4,05% | 701.088,00 |
| 22.07.2025 | 53,76 | 54,26 | 52,65 | 53,57 | 0,00% | 341.629,00 |
| 21.07.2025 | 53,27 | 54,41 | 53,03 | 53,57 | 0,90% | 216.519,00 |
| 18.07.2025 | 54,63 | 54,63 | 52,86 | 53,09 | -2,01% | 379.923,00 |
| 17.07.2025 | 53,07 | 54,58 | 52,54 | 54,18 | 3,16% | 570.727,00 |
| 16.07.2025 | 50,01 | 52,99 | 49,98 | 52,52 | 5,74% | 513.251,00 |
| 15.07.2025 | 51,15 | 51,45 | 49,32 | 49,67 | -2,34% | 315.553,00 |
| 14.07.2025 | 49,29 | 51,04 | 49,00 | 50,86 | 3,80% | 369.230,00 |
| 11.07.2025 | 48,71 | 49,80 | 47,52 | 49,00 | 0,25% | 510.874,00 |
| 10.07.2025 | 48,11 | 49,16 | 46,66 | 48,88 | 1,24% | 689.471,00 |
| 09.07.2025 | 46,84 | 49,12 | 46,60 | 48,28 | 3,27% | 858.502,00 |
| 08.07.2025 | 47,50 | 47,94 | 46,37 | 46,75 | -1,58% | 474.984,00 |
| 07.07.2025 | 48,70 | 49,15 | 46,86 | 47,50 | -2,84% | 487.059,00 |
| 03.07.2025 | 48,12 | 49,29 | 47,87 | 48,89 | 2,15% | 244.062,00 |
| 02.07.2025 | 46,67 | 48,02 | 46,32 | 47,86 | 2,68% | 425.225,00 |
| 01.07.2025 | 47,08 | 47,93 | 46,24 | 46,61 | -1,27% | 322.830,00 |
| 30.06.2025 | 47,82 | 48,49 | 46,99 | 47,21 | -0,65% | 422.244,00 |
| 27.06.2025 | 47,38 | 48,72 | 46,90 | 47,52 | 0,49% | 923.933,00 |
| 26.06.2025 | 47,69 | 47,69 | 46,39 | 47,29 | -0,17% | 510.427,00 |
| 25.06.2025 | 46,00 | 47,43 | 45,49 | 47,37 | 3,52% | 376.746,00 |
| 24.06.2025 | 45,23 | 46,18 | 44,67 | 45,76 | 1,98% | 267.547,00 |
| 23.06.2025 | 43,41 | 44,91 | 43,04 | 44,87 | 3,15% | 393.302,00 |
| 20.06.2025 | 44,00 | 44,00 | 43,04 | 43,50 | 0,00% | 240.426,00 |
| 18.06.2025 | 43,33 | 44,20 | 42,93 | 43,50 | 1,16% | 414.845,00 |
| 17.06.2025 | 42,39 | 43,29 | 42,22 | 43,00 | 0,23% | 267.338,00 |
| 16.06.2025 | 44,85 | 44,94 | 42,85 | 42,90 | -2,96% | 274.967,00 |
| 13.06.2025 | 43,36 | 44,43 | 42,97 | 44,21 | 0,43% | 316.293,00 |
| 12.06.2025 | 44,24 | 44,58 | 42,31 | 44,02 | -0,34% | 819.742,00 |
| 11.06.2025 | 46,06 | 46,30 | 44,12 | 44,17 | -4,12% | 478.197,00 |
| 10.06.2025 | 47,11 | 47,45 | 45,92 | 46,07 | -1,18% | 558.341,00 |
| 09.06.2025 | 46,80 | 47,57 | 45,80 | 46,62 | -0,55% | 538.415,00 |
| 06.06.2025 | 49,25 | 49,81 | 46,73 | 46,88 | -3,99% | 881.416,00 |
| 05.06.2025 | 50,31 | 51,03 | 48,42 | 48,83 | -4,35% | 1.381.437,00 |
| 04.06.2025 | 49,02 | 52,88 | 48,54 | 51,05 | 5,15% | 1.782.775,00 |
| 03.06.2025 | 47,82 | 49,82 | 47,00 | 48,55 | 17,95% | 3.954.008,00 |
| 02.06.2025 | 39,31 | 41,19 | 39,05 | 41,16 | 5,51% | 386.916,00 |
| 30.05.2025 | 39,05 | 39,55 | 37,80 | 39,01 | 0,13% | 228.948,00 |
| 29.05.2025 | 38,48 | 39,10 | 38,23 | 38,96 | 2,07% | 97.749,00 |
| 28.05.2025 | 38,83 | 38,87 | 37,79 | 38,17 | -1,06% | 221.877,00 |
| 27.05.2025 | 39,71 | 40,71 | 38,41 | 38,58 | -0,90% | 169.186,00 |
| 23.05.2025 | 38,01 | 39,08 | 37,92 | 38,93 | 1,09% | 133.169,00 |
| 22.05.2025 | 38,21 | 38,79 | 37,79 | 38,51 | -0,08% | 315.507,00 |
| 21.05.2025 | 39,83 | 40,22 | 38,47 | 38,54 | -4,32% | 174.389,00 |
| 20.05.2025 | 39,39 | 40,43 | 39,12 | 40,28 | 2,76% | 244.937,00 |
| 19.05.2025 | 38,85 | 40,49 | 37,76 | 39,20 | 4,20% | 270.320,00 |
| 16.05.2025 | 37,65 | 38,31 | 36,69 | 37,62 | -0,11% | 351.510,00 |
| 15.05.2025 | 36,98 | 37,76 | 36,05 | 37,66 | 1,81% | 368.364,00 |
| 14.05.2025 | 38,66 | 39,50 | 36,35 | 36,99 | -4,02% | 268.666,00 |
| 13.05.2025 | 40,58 | 41,10 | 38,31 | 38,54 | -4,08% | 246.043,00 |
| 12.05.2025 | 39,17 | 40,86 | 39,17 | 40,18 | 4,45% | 345.524,00 |
| 09.05.2025 | 39,74 | 40,75 | 38,07 | 38,47 | -3,20% | 273.563,00 |