0,480$
6,67%
Echtzeit-Aktienkurs Moolec Science SA
Bid:
Ask:
Aktienkurse zur Moolec Science SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,30 | 9,46 | 8,81 | 9,35 | -0,64% | 126,00 |
| 05.03.2026 | 9,96 | 10,32 | 8,66 | 9,41 | -4,37% | 126,00 |
| 04.03.2026 | 9,16 | 11,33 | 9,15 | 9,84 | 6,26% | 92.886,00 |
| 03.03.2026 | 9,59 | 9,59 | 8,38 | 9,26 | -9,83% | 65.376,00 |
| 02.03.2026 | 11,61 | 11,74 | 9,97 | 10,27 | -22,78% | 72.546,00 |
| 27.02.2026 | 14,61 | 15,47 | 13,14 | 13,30 | -13,19% | 131.988,00 |
| 26.02.2026 | 15,81 | 16,20 | 15,00 | 15,32 | -5,02% | 84.507,00 |
| 25.02.2026 | 16,71 | 16,71 | 15,00 | 16,13 | 2,67% | 201.141,00 |
| 24.02.2026 | 15,73 | 20,80 | 15,65 | 15,71 | -1,87% | 272.884,00 |
| 23.02.2026 | 15,05 | 17,52 | 14,75 | 16,01 | -2,50% | 144.208,00 |
| 20.02.2026 | 18,00 | 21,75 | 15,30 | 16,42 | -3,98% | 739.806,00 |
| 19.02.2026 | 16,38 | 23,22 | 15,80 | 17,10 | 19,08% | 3.028.308,00 |
| 18.02.2026 | 9,41 | 19,50 | 9,25 | 14,36 | 49,90% | 7.218.381,00 |
| 17.02.2026 | 7,83 | 10,20 | 7,80 | 9,58 | 11,01% | 903.540,00 |
| 13.02.2026 | 11,17 | 12,23 | 8,12 | 8,63 | 69,22% | 50.594.663,00 |
| 12.02.2026 | 5,03 | 5,10 | 4,62 | 5,10 | 2,00% | 17.145,00 |
| 11.02.2026 | 5,20 | 5,39 | 4,79 | 5,00 | -0,20% | 21.754,00 |
| 10.02.2026 | 5,04 | 5,91 | 4,97 | 5,01 | -2,53% | 57.528,00 |
| 09.02.2026 | 5,36 | 5,61 | 4,79 | 5,14 | -4,64% | 19.012,00 |
| 06.02.2026 | 5,64 | 5,88 | 5,36 | 5,39 | -6,26% | 15.585,00 |
| 05.02.2026 | 5,29 | 5,89 | 5,12 | 5,75 | 7,48% | 44.441,00 |
| 04.02.2026 | 5,03 | 5,66 | 4,91 | 5,35 | 5,31% | 33.382,00 |
| 03.02.2026 | 5,25 | 5,56 | 4,85 | 5,08 | -5,40% | 55.962,00 |
| 02.02.2026 | 5,51 | 6,59 | 5,31 | 5,37 | -17,38% | 56.374,00 |
| 30.01.2026 | 4,93 | 7,40 | 4,92 | 6,50 | 0,46% | 246.217,00 |
| 29.01.2026 | 6,53 | 6,75 | 6,12 | 6,47 | -2,27% | 44.357,00 |
| 28.01.2026 | 6,69 | 7,12 | 6,03 | 6,62 | -1,05% | 38.754,00 |
| 27.01.2026 | 6,99 | 7,01 | 6,56 | 6,69 | -6,04% | 39.683,00 |
| 26.01.2026 | 7,20 | 7,84 | 6,83 | 7,12 | -5,07% | 74.272,00 |
| 23.01.2026 | 6,67 | 8,00 | 6,50 | 7,50 | 10,62% | 130.191,00 |
| 22.01.2026 | 6,31 | 7,50 | 5,80 | 6,78 | 4,63% | 456.489,00 |
| 21.01.2026 | 6,12 | 7,79 | 4,62 | 6,48 | 47,61% | 5.677.719,00 |
| 20.01.2026 | 4,73 | 5,29 | 4,18 | 4,39 | -13,07% | 107.644,00 |
| 16.01.2026 | 6,72 | 7,27 | 4,76 | 5,05 | -34,42% | 599.118,00 |
| 15.01.2026 | 3,62 | 12,96 | 3,53 | 7,70 | 118,13% | 9.893.406,00 |
| 14.01.2026 | 3,93 | 3,99 | 3,40 | 3,53 | -28,11% | 111.001,00 |
| 13.01.2026 | 4,00 | 4,93 | 4,00 | 4,91 | 19,46% | 746.382,00 |
| 12.01.2026 | 4,22 | 4,37 | 4,05 | 4,11 | -2,38% | 24.464,00 |
| 09.01.2026 | 4,51 | 4,51 | 4,09 | 4,21 | -5,82% | 11.901,00 |
| 08.01.2026 | 4,00 | 4,72 | 4,00 | 4,47 | 12,03% | 49.382,00 |
| 07.01.2026 | 3,77 | 4,20 | 3,76 | 3,99 | 5,00% | 38.540,00 |
| 06.01.2026 | 4,23 | 4,35 | 3,75 | 3,80 | 1.225,57% | 92.043,00 |
| 05.01.2026 | 0,27 | 0,32 | 0,24 | 0,29 | -93,08% | 169.270,00 |