18,950$
3,10%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,44 | 19,09 | 18,30 | 18,99 | 3,32% | 664.624,00 |
| 29.07.2026 | 18,60 | 18,98 | 18,31 | 18,38 | -1,76% | 702.723,00 |
| 28.07.2026 | 19,65 | 19,65 | 18,67 | 18,71 | -5,89% | 1.051.691,00 |
| 27.07.2026 | 19,20 | 20,00 | 19,16 | 19,88 | 4,52% | 879.409,00 |
| 24.07.2026 | 19,48 | 19,60 | 18,82 | 19,02 | -1,96% | 650.856,00 |
| 23.07.2026 | 18,74 | 19,56 | 18,50 | 19,40 | 2,43% | 716.375,00 |
| 22.07.2026 | 19,90 | 20,00 | 18,67 | 18,94 | -5,58% | 1.137.290,00 |
| 21.07.2026 | 19,08 | 20,08 | 18,91 | 20,06 | 5,30% | 1.153.378,00 |
| 20.07.2026 | 19,95 | 20,29 | 19,02 | 19,05 | -3,20% | 627.045,00 |
| 17.07.2026 | 18,95 | 19,96 | 18,71 | 19,68 | 3,52% | 726.276,00 |
| 16.07.2026 | 19,92 | 19,92 | 18,88 | 19,01 | -4,81% | 1.420.484,00 |
| 15.07.2026 | 19,44 | 20,04 | 19,25 | 19,97 | 2,33% | 1.004.002,00 |
| 14.07.2026 | 20,62 | 20,62 | 19,47 | 19,52 | -4,36% | 1.060.826,00 |
| 13.07.2026 | 20,40 | 20,92 | 19,97 | 20,41 | 0,22% | 1.315.024,00 |
| 10.07.2026 | 19,96 | 21,28 | 19,70 | 20,36 | 2,18% | 1.939.671,00 |
| 09.07.2026 | 19,12 | 20,08 | 19,11 | 19,93 | 4,51% | 1.530.831,00 |
| 08.07.2026 | 18,96 | 19,25 | 18,73 | 19,07 | -0,44% | 1.194.861,00 |
| 07.07.2026 | 18,91 | 19,41 | 18,46 | 19,15 | 1,43% | 1.386.577,00 |
| 06.07.2026 | 19,00 | 19,26 | 18,53 | 18,88 | -0,37% | 959.777,00 |
| 02.07.2026 | 19,20 | 19,31 | 18,57 | 18,95 | -0,94% | 1.391.926,00 |
| 01.07.2026 | 19,75 | 19,92 | 19,09 | 19,13 | -1,75% | 1.119.504,00 |
| 30.06.2026 | 20,03 | 20,12 | 19,34 | 19,47 | -2,21% | 1.487.411,00 |
| 29.06.2026 | 20,07 | 20,14 | 19,70 | 19,91 | 0,05% | 1.313.973,00 |
| 26.06.2026 | 20,01 | 20,34 | 19,78 | 19,90 | -0,45% | 1.678.523,00 |
| 25.06.2026 | 20,33 | 20,41 | 19,75 | 19,99 | -0,05% | 1.514.034,00 |
| 24.06.2026 | 19,39 | 20,45 | 18,86 | 20,00 | -5,75% | 5.475.218,00 |
| 23.06.2026 | 20,89 | 22,32 | 20,65 | 21,22 | -4,24% | 1.737.497,00 |
| 22.06.2026 | 20,03 | 23,29 | 19,75 | 22,16 | 15,36% | 3.493.988,00 |
| 18.06.2026 | 19,63 | 19,80 | 19,00 | 19,21 | 0,10% | 774.519,00 |
| 17.06.2026 | 19,02 | 20,13 | 18,75 | 19,19 | 1,11% | 878.842,00 |
| 16.06.2026 | 19,27 | 19,35 | 18,23 | 18,98 | -1,09% | 811.291,00 |
| 15.06.2026 | 19,00 | 19,21 | 18,65 | 19,19 | 2,68% | 576.552,00 |
| 12.06.2026 | 17,72 | 18,71 | 17,67 | 18,69 | 5,30% | 738.567,00 |
| 11.06.2026 | 17,39 | 17,93 | 17,20 | 17,75 | 1,49% | 726.490,00 |
| 10.06.2026 | 17,69 | 17,93 | 17,00 | 17,49 | -1,74% | 695.189,00 |
| 09.06.2026 | 18,29 | 18,91 | 17,36 | 17,80 | -1,11% | 962.577,00 |
| 08.06.2026 | 18,02 | 18,27 | 17,84 | 18,00 | 0,56% | 1.213.653,00 |
| 05.06.2026 | 18,65 | 18,74 | 17,66 | 17,90 | -4,38% | 538.638,00 |
| 04.06.2026 | 18,35 | 18,85 | 18,21 | 18,72 | 2,46% | 439.951,00 |
| 03.06.2026 | 17,81 | 18,61 | 17,69 | 18,27 | 2,24% | 570.188,00 |
| 02.06.2026 | 18,58 | 18,58 | 17,66 | 17,87 | -5,05% | 1.119.755,00 |
| 01.06.2026 | 19,02 | 19,08 | 18,35 | 18,82 | -1,88% | 679.871,00 |
| 29.05.2026 | 18,77 | 19,60 | 18,64 | 19,18 | 2,68% | 1.146.721,00 |
| 28.05.2026 | 18,36 | 18,90 | 18,29 | 18,68 | 1,47% | 567.603,00 |
| 27.05.2026 | 18,23 | 18,76 | 18,11 | 18,41 | 0,99% | 928.669,00 |
| 26.05.2026 | 18,21 | 18,58 | 17,94 | 18,23 | 0,22% | 575.312,00 |
| 22.05.2026 | 18,50 | 18,75 | 18,00 | 18,19 | -1,52% | 653.756,00 |
| 21.05.2026 | 16,83 | 18,49 | 16,75 | 18,47 | 8,33% | 926.163,00 |
| 20.05.2026 | 16,60 | 17,25 | 16,53 | 17,05 | 4,15% | 604.545,00 |
| 19.05.2026 | 16,36 | 16,69 | 15,76 | 16,37 | -0,43% | 1.008.368,00 |
| 18.05.2026 | 17,45 | 17,54 | 16,11 | 16,44 | -6,32% | 933.822,00 |
| 15.05.2026 | 18,26 | 18,26 | 17,50 | 17,55 | -4,57% | 585.569,00 |
| 14.05.2026 | 18,50 | 18,75 | 17,86 | 18,39 | -0,11% | 692.140,00 |
| 13.05.2026 | 18,25 | 18,58 | 18,02 | 18,41 | 1,21% | 1.188.090,00 |
| 12.05.2026 | 18,75 | 19,16 | 17,82 | 18,19 | -3,45% | 1.577.495,00 |
| 11.05.2026 | 18,24 | 21,00 | 17,84 | 18,84 | 10,43% | 3.343.141,00 |
| 08.05.2026 | 17,37 | 17,41 | 16,91 | 17,06 | -0,81% | 961.898,00 |
| 07.05.2026 | 17,51 | 17,61 | 16,88 | 17,20 | -2,82% | 765.295,00 |
| 06.05.2026 | 16,90 | 17,85 | 16,88 | 17,70 | 4,06% | 548.968,00 |
| 05.05.2026 | 17,60 | 18,00 | 16,97 | 17,01 | -3,13% | 701.352,00 |
| 04.05.2026 | 16,70 | 17,72 | 16,48 | 17,56 | 4,96% | 998.372,00 |
| 01.05.2026 | 16,43 | 16,85 | 16,06 | 16,73 | 2,14% | 859.561,00 |
| 30.04.2026 | 16,33 | 16,66 | 16,07 | 16,38 | 1,68% | 569.055,00 |
| 29.04.2026 | 16,59 | 16,59 | 16,01 | 16,11 | -3,30% | 561.028,00 |
| 28.04.2026 | 16,76 | 17,09 | 16,64 | 16,66 | -1,13% | 425.653,00 |
| 27.04.2026 | 17,25 | 17,63 | 16,74 | 16,85 | -1,92% | 480.457,00 |
| 24.04.2026 | 16,94 | 17,33 | 16,54 | 17,18 | 1,48% | 672.472,00 |
| 23.04.2026 | 17,19 | 17,48 | 16,78 | 16,93 | -1,68% | 640.099,00 |
| 22.04.2026 | 17,47 | 17,81 | 16,52 | 17,22 | 0,00% | 1.213.348,00 |
| 21.04.2026 | 17,86 | 18,05 | 17,12 | 17,22 | -3,75% | 729.890,00 |
| 20.04.2026 | 18,30 | 18,47 | 17,83 | 17,89 | -2,45% | 570.994,00 |
| 17.04.2026 | 18,30 | 18,57 | 18,13 | 18,34 | 3,09% | 859.713,00 |
| 16.04.2026 | 18,16 | 18,23 | 17,52 | 17,79 | -1,28% | 860.528,00 |
| 15.04.2026 | 18,61 | 19,02 | 17,87 | 18,02 | -4,05% | 1.077.293,00 |
| 14.04.2026 | 18,75 | 19,65 | 18,67 | 18,78 | 1,90% | 1.080.347,00 |
| 13.04.2026 | 17,90 | 18,71 | 17,84 | 18,43 | 2,62% | 728.861,00 |
| 10.04.2026 | 19,50 | 19,73 | 17,94 | 17,96 | -7,47% | 1.249.979,00 |
| 09.04.2026 | 18,46 | 19,49 | 18,34 | 19,41 | 4,35% | 1.695.848,00 |
| 08.04.2026 | 17,47 | 18,78 | 17,10 | 18,60 | 8,90% | 1.839.317,00 |
| 07.04.2026 | 16,92 | 17,39 | 16,51 | 17,08 | 0,59% | 1.075.954,00 |
| 06.04.2026 | 17,26 | 17,89 | 16,91 | 16,98 | -2,19% | 1.019.484,00 |
| 02.04.2026 | 16,24 | 17,53 | 16,02 | 17,36 | 5,08% | 1.687.062,00 |
| 01.04.2026 | 18,14 | 18,32 | 15,77 | 16,52 | -11,37% | 4.454.613,00 |
| 31.03.2026 | 17,24 | 19,00 | 17,22 | 18,64 | 10,10% | 3.015.208,00 |
| 30.03.2026 | 17,23 | 17,67 | 16,42 | 16,93 | -2,25% | 1.340.978,00 |
| 27.03.2026 | 17,68 | 17,89 | 17,19 | 17,32 | -2,42% | 479.019,00 |
| 26.03.2026 | 17,78 | 18,13 | 17,55 | 17,75 | -1,50% | 1.348.889,00 |
| 25.03.2026 | 16,93 | 18,03 | 16,88 | 18,02 | 7,84% | 710.328,00 |
| 24.03.2026 | 16,69 | 16,90 | 16,34 | 16,71 | -0,95% | 552.526,00 |
| 23.03.2026 | 16,99 | 17,32 | 16,50 | 16,87 | 3,69% | 776.526,00 |
| 20.03.2026 | 16,68 | 16,89 | 16,03 | 16,27 | -2,46% | 682.635,00 |
| 19.03.2026 | 17,08 | 17,20 | 16,36 | 16,68 | 2,77% | 905.385,00 |
| 18.03.2026 | 16,66 | 16,78 | 16,22 | 16,23 | -3,22% | 620.848,00 |
| 17.03.2026 | 16,69 | 17,18 | 16,46 | 16,77 | 0,24% | 604.433,00 |
| 16.03.2026 | 17,23 | 17,46 | 16,72 | 16,73 | -2,34% | 1.113.168,00 |
| 13.03.2026 | 17,14 | 17,79 | 17,06 | 17,13 | 0,59% | 679.107,00 |
| 12.03.2026 | 17,50 | 17,70 | 16,97 | 17,03 | -4,54% | 801.644,00 |
| 11.03.2026 | 18,76 | 19,34 | 17,74 | 17,84 | -2,73% | 825.609,00 |
| 10.03.2026 | 18,22 | 18,69 | 18,07 | 18,34 | 0,11% | 754.148,00 |
| 09.03.2026 | 18,00 | 18,80 | 17,93 | 18,32 | 0,94% | 924.710,00 |