13,010$
-3,70%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,40 | 13,47 | 12,87 | 12,87 | -4,74% | 1.496.876,00 |
| 11.11.2026 | 12,58 | 13,90 | 12,51 | 13,51 | 7,56% | 1.943.470,00 |
| 10.11.2026 | 12,48 | 13,04 | 12,30 | 12,56 | -0,48% | 909.175,00 |
| 09.11.2026 | 11,83 | 12,91 | 11,59 | 12,62 | 9,45% | 1.592.627,00 |
| 06.11.2026 | 11,14 | 11,55 | 11,01 | 11,53 | 6,76% | 1.033.955,00 |
| 05.11.2026 | 11,11 | 11,61 | 10,67 | 10,80 | -6,57% | 1.337.582,00 |
| 04.11.2026 | 11,87 | 11,93 | 10,95 | 11,56 | -1,20% | 1.226.080,00 |
| 03.11.2026 | 11,52 | 11,72 | 11,29 | 11,70 | 2,01% | 855.036,00 |
| 02.11.2026 | 11,82 | 12,00 | 11,17 | 11,47 | -2,63% | 972.018,00 |
| 30.10.2026 | 12,44 | 12,63 | 11,71 | 11,78 | -6,28% | 1.128.536,00 |
| 29.10.2026 | 12,36 | 12,95 | 12,31 | 12,57 | 2,11% | 4.097.290,00 |
| 28.10.2026 | 11,87 | 12,38 | 11,71 | 12,31 | 3,19% | 1.205.060,00 |
| 27.10.2026 | 11,77 | 12,10 | 11,54 | 11,93 | 1,02% | 934.417,00 |
| 26.10.2026 | 11,77 | 12,46 | 11,67 | 11,81 | -0,34% | 1.514.731,00 |
| 23.10.2026 | 12,07 | 12,28 | 11,48 | 11,85 | -3,97% | 1.935.821,00 |
| 22.10.2026 | 10,70 | 13,33 | 10,65 | 12,34 | 15,87% | 6.120.090,00 |
| 21.10.2026 | 10,34 | 10,73 | 10,34 | 10,65 | 3,20% | 1.163.637,00 |
| 20.10.2026 | 9,89 | 10,48 | 9,73 | 10,32 | 5,85% | 1.237.764,00 |
| 19.10.2026 | 9,57 | 9,86 | 9,50 | 9,75 | 2,09% | 911.740,00 |
| 16.10.2026 | 10,34 | 10,34 | 9,46 | 9,55 | -6,92% | 1.380.990,00 |
| 15.10.2026 | 10,16 | 10,51 | 10,14 | 10,26 | 1,18% | 1.067.279,00 |
| 14.10.2026 | 10,30 | 10,65 | 10,01 | 10,14 | -2,59% | 1.772.987,00 |
| 13.10.2026 | 10,70 | 10,84 | 10,36 | 10,41 | -2,53% | 2.412.553,00 |
| 12.10.2026 | 10,82 | 11,00 | 10,66 | 10,68 | -1,29% | 1.212.907,00 |
| 09.10.2026 | 10,58 | 11,09 | 10,40 | 10,82 | 2,27% | 2.011.013,00 |
| 08.10.2026 | 10,75 | 10,80 | 10,00 | 10,58 | -1,76% | 3.717.405,00 |
| 07.10.2026 | 10,81 | 11,29 | 10,71 | 10,77 | -1,64% | 1.396.506,00 |
| 06.10.2026 | 11,50 | 11,50 | 10,91 | 10,95 | -3,78% | 3.052.430,00 |
| 05.10.2026 | 11,56 | 11,72 | 11,19 | 11,38 | -0,26% | 1.867.253,00 |
| 02.10.2026 | 11,64 | 11,65 | 11,03 | 11,41 | -0,52% | 1.827.969,00 |
| 01.10.2026 | 11,73 | 11,84 | 11,29 | 11,47 | -1,97% | 1.305.275,00 |
| 30.09.2026 | 11,52 | 12,00 | 11,39 | 11,70 | 2,18% | 1.994.434,00 |
| 29.09.2026 | 11,56 | 11,70 | 11,40 | 11,45 | -0,95% | 1.507.032,00 |
| 28.09.2026 | 12,04 | 12,04 | 11,53 | 11,56 | -3,99% | 1.656.877,00 |
| 25.09.2026 | 12,15 | 12,21 | 11,80 | 12,04 | -0,66% | 2.179.618,00 |
| 24.09.2026 | 12,69 | 12,83 | 12,04 | 12,12 | -6,05% | 1.901.878,00 |
| 23.09.2026 | 13,41 | 13,69 | 12,23 | 12,90 | -3,59% | 2.003.354,00 |
| 22.09.2026 | 12,73 | 13,44 | 12,54 | 13,38 | 6,61% | 2.362.180,00 |
| 21.09.2026 | 12,50 | 12,65 | 12,24 | 12,55 | 1,29% | 1.220.131,00 |
| 18.09.2026 | 12,28 | 12,50 | 12,09 | 12,39 | 0,32% | 1.803.353,00 |
| 17.09.2026 | 12,66 | 12,80 | 12,20 | 12,35 | -0,88% | 2.298.156,00 |
| 16.09.2026 | 12,29 | 12,51 | 11,88 | 12,46 | 2,13% | 2.600.600,00 |
| 15.09.2026 | 12,70 | 12,70 | 12,02 | 12,20 | -3,79% | 1.798.020,00 |
| 14.09.2026 | 12,48 | 13,00 | 12,22 | 12,68 | 1,36% | 2.332.076,00 |
| 11.09.2026 | 13,33 | 13,55 | 12,47 | 12,51 | -5,08% | 2.387.189,00 |
| 10.09.2026 | 13,58 | 13,62 | 13,12 | 13,18 | -3,94% | 1.221.779,00 |
| 09.09.2026 | 14,90 | 15,00 | 13,66 | 13,72 | -8,17% | 1.691.173,00 |
| 08.09.2026 | 14,80 | 15,43 | 14,69 | 14,94 | -0,47% | 1.464.875,00 |
| 04.09.2026 | 15,06 | 15,24 | 14,87 | 15,01 | -1,18% | 1.428.699,00 |
| 03.09.2026 | 15,08 | 15,45 | 14,98 | 15,19 | 0,86% | 841.991,00 |
| 02.09.2026 | 15,14 | 15,47 | 14,85 | 15,06 | -0,46% | 1.182.773,00 |
| 01.09.2026 | 14,98 | 15,31 | 14,83 | 15,13 | 0,53% | 662.548,00 |
| 31.08.2026 | 14,94 | 15,11 | 14,63 | 15,05 | 0,40% | 1.018.115,00 |
| 28.08.2026 | 15,60 | 15,77 | 14,97 | 14,99 | -3,48% | 700.464,00 |
| 27.08.2026 | 15,70 | 15,78 | 15,47 | 15,53 | -0,58% | 1.099.993,00 |
| 26.08.2026 | 15,50 | 15,77 | 15,34 | 15,62 | 0,39% | 1.001.603,00 |
| 25.08.2026 | 15,54 | 15,97 | 15,53 | 15,56 | 1,24% | 819.513,00 |
| 24.08.2026 | 15,68 | 15,69 | 15,23 | 15,37 | -2,47% | 1.138.087,00 |
| 21.08.2026 | 15,99 | 16,10 | 15,58 | 15,76 | -0,69% | 1.351.577,00 |
| 20.08.2026 | 16,53 | 16,74 | 15,55 | 15,87 | -5,20% | 1.367.763,00 |
| 19.08.2026 | 16,57 | 16,86 | 16,12 | 16,74 | 2,48% | 1.448.058,00 |
| 18.08.2026 | 16,36 | 16,65 | 16,14 | 16,34 | -0,09% | 825.254,00 |
| 17.08.2026 | 16,44 | 16,66 | 16,20 | 16,35 | -0,73% | 1.200.485,00 |
| 14.08.2026 | 16,31 | 16,67 | 16,30 | 16,47 | -0,18% | 981.603,00 |
| 13.08.2026 | 17,64 | 17,73 | 16,47 | 16,50 | -4,24% | 1.337.741,00 |
| 12.08.2026 | 16,91 | 17,40 | 16,78 | 17,23 | 3,86% | 2.913.600,00 |
| 11.08.2026 | 17,48 | 17,48 | 15,93 | 16,59 | -4,27% | 3.606.585,00 |
| 10.08.2026 | 17,24 | 17,77 | 16,51 | 17,33 | -5,09% | 3.476.183,00 |
| 07.08.2026 | 18,47 | 18,63 | 17,92 | 18,26 | 1,28% | 902.062,00 |
| 06.08.2026 | 17,58 | 18,25 | 17,58 | 18,03 | 2,74% | 624.747,00 |
| 05.08.2026 | 17,94 | 18,11 | 17,45 | 17,55 | -2,12% | 579.212,00 |
| 04.08.2026 | 17,61 | 17,98 | 17,27 | 17,93 | 3,05% | 793.264,00 |
| 03.08.2026 | 18,50 | 18,55 | 17,36 | 17,40 | -5,64% | 1.272.982,00 |
| 31.07.2026 | 18,94 | 18,96 | 18,37 | 18,44 | -2,90% | 791.764,00 |
| 30.07.2026 | 18,44 | 19,09 | 18,30 | 18,99 | 3,32% | 676.823,00 |
| 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 |