18,790$
0,59%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 17,75 | 18,20 | 17,34 | 18,15 | 0,72% | 883.783,00 |
| 05.03.2026 | 17,97 | 18,33 | 17,70 | 18,02 | -0,66% | 760.803,00 |
| 04.03.2026 | 17,81 | 18,18 | 17,64 | 18,14 | 2,54% | 655.158,00 |
| 03.03.2026 | 17,45 | 17,92 | 17,16 | 17,69 | 0,06% | 826.500,00 |
| 02.03.2026 | 17,15 | 17,78 | 17,00 | 17,68 | 0,97% | 940.955,00 |
| 27.02.2026 | 17,49 | 17,86 | 17,25 | 17,51 | -0,96% | 1.002.537,00 |
| 26.02.2026 | 17,94 | 18,23 | 17,50 | 17,68 | -2,96% | 882.077,00 |
| 25.02.2026 | 18,10 | 19,00 | 17,96 | 18,22 | 0,11% | 1.349.490,00 |
| 24.02.2026 | 19,11 | 19,11 | 17,86 | 18,20 | -2,57% | 1.406.906,00 |
| 23.02.2026 | 18,77 | 19,49 | 17,78 | 18,68 | -0,48% | 3.129.277,00 |
| 20.02.2026 | 17,98 | 18,80 | 17,32 | 18,77 | 3,30% | 1.983.012,00 |
| 19.02.2026 | 18,44 | 18,44 | 17,56 | 18,17 | -1,52% | 1.218.233,00 |
| 18.02.2026 | 17,49 | 18,90 | 17,38 | 18,45 | 5,31% | 2.904.065,00 |
| 17.02.2026 | 15,78 | 17,61 | 15,78 | 17,52 | 11,10% | 2.257.559,00 |
| 13.02.2026 | 15,69 | 16,06 | 15,52 | 15,77 | 1,02% | 1.062.604,00 |
| 12.02.2026 | 15,82 | 15,82 | 15,27 | 15,61 | -1,14% | 1.014.285,00 |
| 11.02.2026 | 15,65 | 15,87 | 15,44 | 15,79 | 1,09% | 665.029,00 |
| 10.02.2026 | 15,79 | 16,15 | 15,49 | 15,62 | -0,83% | 782.941,00 |
| 09.02.2026 | 15,50 | 15,87 | 15,23 | 15,75 | 1,55% | 732.519,00 |
| 06.02.2026 | 14,90 | 15,62 | 14,83 | 15,51 | 5,01% | 861.717,00 |
| 05.02.2026 | 14,76 | 15,22 | 14,52 | 14,77 | -1,73% | 1.382.647,00 |
| 04.02.2026 | 15,26 | 15,57 | 14,47 | 15,03 | -2,21% | 1.588.337,00 |
| 03.02.2026 | 15,90 | 16,16 | 15,15 | 15,37 | -2,66% | 1.071.783,00 |
| 02.02.2026 | 16,18 | 16,69 | 15,77 | 15,79 | 0,77% | 1.571.567,00 |
| 30.01.2026 | 16,25 | 16,39 | 15,64 | 15,67 | -3,33% | 1.161.163,00 |
| 29.01.2026 | 16,18 | 16,56 | 15,62 | 16,21 | -0,25% | 1.222.553,00 |
| 28.01.2026 | 16,29 | 16,57 | 15,88 | 16,25 | 0,00% | 1.038.046,00 |
| 27.01.2026 | 15,88 | 16,45 | 15,86 | 16,25 | 2,14% | 920.104,00 |
| 26.01.2026 | 15,58 | 16,33 | 15,20 | 15,91 | 0,32% | 1.100.955,00 |
| 23.01.2026 | 15,62 | 16,01 | 15,41 | 15,86 | 1,54% | 1.349.048,00 |
| 22.01.2026 | 16,71 | 16,86 | 15,50 | 15,62 | -6,52% | 1.599.495,00 |
| 21.01.2026 | 16,28 | 16,84 | 15,83 | 16,71 | 2,33% | 2.463.076,00 |
| 20.01.2026 | 16,59 | 17,00 | 16,16 | 16,33 | -2,57% | 2.120.567,00 |
| 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 |