0,480$
6,67%
Echtzeit-Aktienkurs Moolec Science SA
Bid:
Ask:
Aktienkurse zur Moolec Science SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,55 | 8,08 | 7,31 | 7,53 | 1,90% | 36.547,00 |
| 28.05.2026 | 7,64 | 7,74 | 7,30 | 7,39 | 1,92% | 16.255,00 |
| 27.05.2026 | 7,18 | 7,57 | 7,18 | 7,25 | -2,42% | 6.854,00 |
| 26.05.2026 | 7,80 | 7,83 | 7,15 | 7,43 | -4,38% | 11.770,00 |
| 22.05.2026 | 7,50 | 7,79 | 7,30 | 7,77 | 5,51% | 6.205,00 |
| 21.05.2026 | 7,49 | 7,56 | 7,31 | 7,36 | -1,02% | 3.943,00 |
| 20.05.2026 | 7,74 | 7,74 | 7,39 | 7,44 | -0,80% | 7.325,00 |
| 19.05.2026 | 8,00 | 8,55 | 7,14 | 7,50 | -8,65% | 23.093,00 |
| 18.05.2026 | 8,82 | 9,19 | 8,21 | 8,21 | -8,06% | 20.837,00 |
| 15.05.2026 | 8,10 | 10,98 | 8,10 | 8,93 | 11,49% | 95.770,00 |
| 14.05.2026 | 8,60 | 8,92 | 7,95 | 8,01 | -3,84% | 13.271,00 |
| 13.05.2026 | 8,66 | 8,75 | 8,25 | 8,33 | -5,23% | 11.518,00 |
| 12.05.2026 | 8,10 | 8,79 | 7,96 | 8,79 | 10,57% | 23.233,00 |
| 11.05.2026 | 8,64 | 8,74 | 7,80 | 7,95 | -10,67% | 27.374,00 |
| 08.05.2026 | 8,93 | 8,99 | 7,99 | 8,90 | -1,00% | 24.330,00 |
| 07.05.2026 | 8,82 | 8,99 | 8,11 | 8,99 | 4,29% | 43.945,00 |
| 06.05.2026 | 9,00 | 9,66 | 8,62 | 8,62 | -9,55% | 43.002,00 |
| 05.05.2026 | 10,05 | 10,31 | 9,37 | 9,53 | -5,17% | 31.814,00 |
| 04.05.2026 | 9,65 | 10,58 | 8,69 | 10,05 | -3,09% | 36.030,00 |
| 01.05.2026 | 10,26 | 10,90 | 10,00 | 10,37 | -10,45% | 49.756,00 |
| 30.04.2026 | 8,67 | 11,70 | 8,67 | 11,58 | 29,02% | 206.815,00 |
| 29.04.2026 | 8,69 | 9,19 | 8,04 | 8,98 | 4,37% | 107.703,00 |
| 28.04.2026 | 8,69 | 9,46 | 7,40 | 8,60 | 6,30% | 2.970.188,00 |
| 27.04.2026 | 7,17 | 8,45 | 6,84 | 8,09 | 11,28% | 39.444,00 |
| 24.04.2026 | 7,24 | 7,86 | 7,24 | 7,27 | 1,25% | 10.726,00 |
| 23.04.2026 | 7,45 | 7,87 | 7,14 | 7,18 | -0,69% | 27.075,00 |
| 22.04.2026 | 7,17 | 7,24 | 7,00 | 7,23 | 0,84% | 2.478,00 |
| 21.04.2026 | 7,15 | 7,26 | 6,79 | 7,17 | -1,51% | 6.767,00 |
| 20.04.2026 | 7,39 | 7,40 | 7,23 | 7,28 | 0,14% | 3.934,00 |
| 17.04.2026 | 7,72 | 7,86 | 7,25 | 7,27 | -7,39% | 14.157,00 |
| 16.04.2026 | 7,47 | 7,85 | 7,25 | 7,85 | 3,15% | 4.643,00 |
| 15.04.2026 | 7,78 | 8,03 | 7,13 | 7,61 | -4,16% | 22.427,00 |
| 14.04.2026 | 7,78 | 8,50 | 7,78 | 7,94 | 5,59% | 9.765,00 |
| 13.04.2026 | 7,07 | 7,74 | 7,00 | 7,52 | 5,77% | 25.789,00 |
| 10.04.2026 | 7,82 | 7,99 | 7,11 | 7,11 | -12,33% | 32.060,00 |
| 09.04.2026 | 8,91 | 9,49 | 7,71 | 8,11 | -10,09% | 71.018,00 |
| 08.04.2026 | 10,90 | 10,90 | 8,83 | 9,02 | -15,86% | 85.931,00 |
| 07.04.2026 | 10,69 | 11,44 | 10,12 | 10,72 | -6,29% | 236.660,00 |
| 06.04.2026 | 8,69 | 11,76 | 8,06 | 11,44 | 64,60% | 10.475.470,00 |
| 02.04.2026 | 6,74 | 7,07 | 6,11 | 6,95 | 10,67% | 23.450,00 |
| 01.04.2026 | 5,92 | 6,30 | 5,56 | 6,28 | 16,08% | 14.326,00 |
| 31.03.2026 | 6,28 | 6,28 | 5,41 | 5,41 | -14,80% | 52.390,00 |
| 30.03.2026 | 6,30 | 6,80 | 5,90 | 6,35 | -8,57% | 11.830,00 |
| 27.03.2026 | 7,08 | 7,60 | 6,66 | 6,95 | -3,27% | 6.628,00 |
| 26.03.2026 | 6,53 | 7,36 | 6,53 | 7,18 | 7,81% | 13.976,00 |
| 25.03.2026 | 6,58 | 6,78 | 6,21 | 6,66 | -1,62% | 22.501,00 |
| 24.03.2026 | 7,24 | 7,33 | 6,57 | 6,77 | -8,39% | 10.639,00 |
| 23.03.2026 | 8,41 | 8,41 | 7,33 | 7,39 | -9,88% | 10.703,00 |
| 20.03.2026 | 9,06 | 9,07 | 7,34 | 8,20 | -9,99% | 25.226,00 |
| 19.03.2026 | 9,31 | 9,40 | 9,02 | 9,11 | -4,11% | 6.082,00 |
| 18.03.2026 | 9,70 | 9,86 | 9,49 | 9,50 | -5,09% | 9.306,00 |
| 17.03.2026 | 9,75 | 10,01 | 9,65 | 10,01 | 0,60% | 4.935,00 |
| 16.03.2026 | 10,28 | 10,61 | 9,82 | 9,95 | -2,74% | 7.750,00 |
| 13.03.2026 | 11,00 | 11,00 | 9,91 | 10,23 | -10,34% | 20.581,00 |
| 12.03.2026 | 9,83 | 12,42 | 9,40 | 11,41 | 14,33% | 206.686,00 |
| 11.03.2026 | 9,88 | 10,43 | 9,57 | 9,98 | -4,73% | 15.440,00 |
| 10.03.2026 | 8,81 | 10,49 | 8,79 | 10,48 | 16,78% | 179.352,00 |
| 09.03.2026 | 9,00 | 9,20 | 8,55 | 8,97 | -4,06% | 160.866,00 |
| 06.03.2026 | 9,30 | 9,46 | 8,81 | 9,35 | -0,64% | 22.042,00 |
| 05.03.2026 | 9,96 | 10,32 | 8,66 | 9,41 | -4,37% | 113.356,00 |
| 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 |