1,370$
1,48%
Echtzeit-Aktienkurs Moolec Science SA
Bid:
Ask:
Aktienkurse zur Moolec Science SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,27 | 1,40 | 1,24 | 1,35 | 0,75% | 366.860,00 |
| 01.05.2024 | 1,37 | 1,39 | 1,25 | 1,34 | -4,96% | 365.071,00 |
| 30.04.2024 | 1,43 | 1,51 | 1,35 | 1,41 | 2,92% | 3.238.443,00 |
| 29.04.2024 | 1,45 | 1,48 | 1,36 | 1,37 | -5,52% | 195.881,00 |
| 26.04.2024 | 1,37 | 1,51 | 1,33 | 1,45 | 2,11% | 308.796,00 |
| 25.04.2024 | 1,39 | 1,46 | 1,30 | 1,42 | -2,74% | 315.283,00 |
| 24.04.2024 | 1,68 | 1,71 | 1,36 | 1,46 | -14,62% | 894.961,00 |
| 23.04.2024 | 2,15 | 2,15 | 1,67 | 1,71 | -30,77% | 3.075.962,00 |
| 22.04.2024 | 2,97 | 3,25 | 2,10 | 2,47 | 76,43% | 78.185.866,00 |
| 19.04.2024 | 1,16 | 1,40 | 1,16 | 1,40 | 2,19% | 217.777,00 |
| 18.04.2024 | 1,44 | 2,17 | 1,30 | 1,37 | -2,84% | 3.263.324,00 |
| 17.04.2024 | 1,40 | 1,55 | 1,30 | 1,41 | 8,46% | 88.767,00 |
| 16.04.2024 | 1,20 | 1,44 | 1,20 | 1,30 | 13,04% | 74.275,00 |
| 15.04.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -4,17% | 1.058,00 |
| 12.04.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 0,84% | 18.227,00 |
| 11.04.2024 | 1,22 | 1,22 | 1,18 | 1,19 | -1,49% | 7.067,00 |
| 10.04.2024 | 1,24 | 1,30 | 1,21 | 1,21 | -0,98% | 31.624,00 |
| 09.04.2024 | 1,25 | 1,27 | 1,22 | 1,22 | -2,40% | 6.601,00 |
| 08.04.2024 | 1,28 | 1,28 | 1,22 | 1,25 | 3,31% | 1.719,00 |
| 05.04.2024 | 1,27 | 1,35 | 1,20 | 1,21 | -7,63% | 19.106,00 |
| 04.04.2024 | 1,33 | 1,36 | 1,31 | 1,31 | -1,20% | 4.926,00 |
| 03.04.2024 | 1,41 | 1,41 | 1,33 | 1,33 | -3,92% | 5.284,00 |
| 02.04.2024 | 1,32 | 1,38 | 1,30 | 1,38 | 2,99% | 11.552,00 |
| 01.04.2024 | 1,42 | 1,42 | 1,34 | 1,34 | -2,90% | 11.762,00 |
| 28.03.2024 | 1,31 | 1,41 | 1,31 | 1,38 | 0,00% | 20.515,00 |
| 27.03.2024 | 1,38 | 1,41 | 1,34 | 1,38 | -2,13% | 10.584,00 |
| 26.03.2024 | 1,45 | 1,46 | 1,32 | 1,41 | 0,00% | 3.662,00 |
| 25.03.2024 | 1,39 | 1,45 | 1,35 | 1,41 | 0,71% | 9.416,00 |
| 22.03.2024 | 1,39 | 1,60 | 1,36 | 1,40 | 9,38% | 34.923,00 |
| 21.03.2024 | 1,46 | 1,60 | 1,24 | 1,28 | -16,88% | 66.999,00 |
| 20.03.2024 | 1,45 | 1,54 | 1,45 | 1,54 | 2,67% | 4.878,00 |
| 19.03.2024 | 1,61 | 1,61 | 1,46 | 1,50 | -9,09% | 27.803,00 |
| 18.03.2024 | 1,62 | 1,65 | 1,60 | 1,65 | 1,23% | 11.617,00 |
| 15.03.2024 | 1,59 | 1,74 | 1,59 | 1,63 | -1,81% | 8.659,00 |
| 14.03.2024 | 1,64 | 1,69 | 1,64 | 1,66 | 1,84% | 3.278,00 |
| 13.03.2024 | 1,66 | 1,68 | 1,63 | 1,63 | -1,81% | 10.811,00 |
| 12.03.2024 | 1,73 | 1,73 | 1,63 | 1,66 | 1,84% | 3.837,00 |
| 11.03.2024 | 1,60 | 1,75 | 1,59 | 1,63 | -3,55% | 12.499,00 |
| 08.03.2024 | 1,68 | 1,69 | 1,65 | 1,69 | 0,90% | 5.812,00 |
| 07.03.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -3,65% | 3.773,00 |
| 06.03.2024 | 1,74 | 1,74 | 1,68 | 1,74 | -0,09% | 5.645,00 |
| 05.03.2024 | 1,74 | 1,75 | 1,65 | 1,74 | -1,14% | 2.030,00 |
| 04.03.2024 | 1,78 | 1,85 | 1,70 | 1,76 | -1,12% | 13.742,00 |
| 01.03.2024 | 1,65 | 1,80 | 1,65 | 1,78 | -1,11% | 4.662,00 |
| 29.02.2024 | 1,75 | 1,81 | 1,70 | 1,80 | 2,86% | 6.522,00 |
| 28.02.2024 | 1,69 | 1,83 | 1,58 | 1,75 | 6,06% | 10.525,00 |
| 27.02.2024 | 1,61 | 1,72 | 1,59 | 1,65 | 0,61% | 11.405,00 |
| 26.02.2024 | 1,70 | 1,70 | 1,62 | 1,64 | 0,00% | 3.889,00 |
| 23.02.2024 | 1,73 | 1,73 | 1,63 | 1,64 | -6,29% | 17.196,00 |
| 22.02.2024 | 1,75 | 1,77 | 1,69 | 1,75 | 0,00% | 5.646,00 |
| 21.02.2024 | 1,81 | 1,83 | 1,74 | 1,75 | -6,67% | 5.647,00 |
| 20.02.2024 | 1,81 | 2,00 | 1,80 | 1,88 | -2,60% | 6.225,00 |
| 16.02.2024 | 1,80 | 1,93 | 1,80 | 1,93 | 5,19% | 15.088,00 |
| 15.02.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 2,23% | 4.180,00 |
| 14.02.2024 | 1,74 | 1,81 | 1,74 | 1,79 | -1,10% | 2.963,00 |
| 13.02.2024 | 1,76 | 1,81 | 1,70 | 1,81 | -2,69% | 20.768,00 |
| 12.02.2024 | 1,90 | 2,00 | 1,85 | 1,86 | 1,64% | 17.445,00 |
| 09.02.2024 | 1,87 | 2,01 | 1,80 | 1,83 | -2,14% | 16.082,00 |
| 08.02.2024 | 1,92 | 1,96 | 1,87 | 1,87 | -2,61% | 8.232,00 |
| 07.02.2024 | 1,93 | 2,07 | 1,92 | 1,92 | -6,44% | 4.547,00 |
| 06.02.2024 | 1,88 | 2,20 | 1,88 | 2,05 | 3,13% | 15.413,00 |
| 05.02.2024 | 1,95 | 1,99 | 1,87 | 1,99 | -1,49% | 3.131,00 |
| 02.02.2024 | 1,89 | 2,02 | 1,89 | 2,02 | 1,51% | 4.891,00 |
| 01.02.2024 | 1,90 | 2,10 | 1,74 | 1,99 | 0,51% | 33.600,00 |
| 31.01.2024 | 1,82 | 2,07 | 1,82 | 1,98 | 3,66% | 55.555,00 |
| 30.01.2024 | 1,86 | 2,00 | 1,80 | 1,91 | 4,95% | 17.243,00 |
| 29.01.2024 | 1,78 | 1,83 | 1,72 | 1,82 | -0,55% | 5.958,00 |
| 26.01.2024 | 1,78 | 1,88 | 1,77 | 1,83 | 1,67% | 9.019,00 |
| 25.01.2024 | 1,79 | 1,90 | 1,72 | 1,80 | -0,55% | 31.764,00 |
| 24.01.2024 | 1,89 | 1,92 | 1,72 | 1,81 | -2,16% | 22.468,00 |
| 23.01.2024 | 1,88 | 1,95 | 1,85 | 1,85 | -4,15% | 16.334,00 |
| 22.01.2024 | 2,00 | 2,00 | 1,90 | 1,93 | -3,98% | 8.822,00 |
| 19.01.2024 | 1,91 | 2,09 | 1,91 | 2,01 | 2,13% | 49.829,00 |
| 18.01.2024 | 2,11 | 2,15 | 1,86 | 1,97 | -8,47% | 74.045,00 |
| 17.01.2024 | 2,21 | 2,21 | 2,12 | 2,15 | -4,44% | 46.651,00 |
| 16.01.2024 | 2,15 | 2,34 | 2,13 | 2,25 | -8,16% | 162.384,00 |
| 12.01.2024 | 2,47 | 2,70 | 2,41 | 2,45 | -3,54% | 489.237,00 |
| 11.01.2024 | 2,64 | 3,11 | 2,46 | 2,54 | 27,00% | 19.015.222,00 |
| 10.01.2024 | 2,25 | 2,34 | 1,90 | 2,00 | -13,42% | 15.979,00 |
| 09.01.2024 | 2,49 | 2,53 | 2,21 | 2,31 | -3,09% | 13.207,00 |
| 08.01.2024 | 2,28 | 2,43 | 2,28 | 2,38 | 1,43% | 6.915,00 |
| 05.01.2024 | 2,37 | 2,37 | 2,35 | 2,35 | 0,00% | 2.206,00 |
| 04.01.2024 | 2,45 | 2,45 | 2,35 | 2,35 | -4,76% | 1.483,00 |
| 03.01.2024 | 2,46 | 2,47 | 2,35 | 2,47 | 1,75% | 3.295,00 |
| 02.01.2024 | 2,50 | 2,50 | 2,40 | 2,43 | -1,42% | 2.527,00 |
| 29.12.2023 | 2,40 | 2,46 | 2,40 | 2,46 | 3,36% | 230,00 |
| 28.12.2023 | 2,39 | 2,49 | 2,38 | 2,38 | -1,84% | 8.826,00 |
| 27.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | 1,02% | 1.034,00 |
| 26.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 3.926,00 |
| 22.12.2023 | 2,38 | 2,45 | 2,38 | 2,42 | -1,22% | 1.992,00 |
| 21.12.2023 | 2,48 | 2,50 | 2,45 | 2,45 | 0,82% | 7.050,00 |
| 20.12.2023 | 2,55 | 2,55 | 2,40 | 2,43 | -0,21% | 4.239,00 |
| 19.12.2023 | 2,50 | 2,50 | 2,40 | 2,44 | -2,21% | 2.661,00 |
| 18.12.2023 | 2,38 | 2,49 | 2,38 | 2,49 | 5,51% | 1.479,00 |
| 15.12.2023 | 2,50 | 2,50 | 2,36 | 2,36 | 0,43% | 11.080,00 |
| 14.12.2023 | 2,50 | 2,70 | 2,35 | 2,35 | -3,29% | 7.589,00 |
| 13.12.2023 | 2,41 | 2,43 | 2,41 | 2,43 | -0,41% | 198,00 |
| 12.12.2023 | 2,50 | 2,50 | 2,44 | 2,44 | -2,40% | 6.000,00 |
| 11.12.2023 | 2,50 | 2,50 | 2,48 | 2,50 | 0,40% | 1.966,00 |
| 08.12.2023 | 2,70 | 2,70 | 2,39 | 2,49 | -0,79% | 4.218,00 |