0,874$
-3,13%
Echtzeit-Aktienkurs Mustang Bio Inc
Bid:
Ask:
Aktienkurse zur Mustang Bio Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,87 | 0,91 | 0,84 | 0,87 | -3,10% | 65.711,00 |
| 12.02.2026 | 0,86 | 0,91 | 0,83 | 0,90 | -0,22% | 52.244,00 |
| 11.02.2026 | 0,83 | 0,91 | 0,82 | 0,90 | 6,60% | 47.715,00 |
| 10.02.2026 | 0,83 | 0,87 | 0,80 | 0,85 | 2,54% | 117.926,00 |
| 09.02.2026 | 0,76 | 0,85 | 0,75 | 0,83 | -0,24% | 110.520,00 |
| 06.02.2026 | 0,65 | 0,83 | 0,64 | 0,83 | 16,27% | 446.222,00 |
| 05.02.2026 | 0,61 | 0,77 | 0,53 | 0,71 | 1,28% | 6.717.891,00 |
| 04.02.2026 | 0,82 | 0,82 | 0,70 | 0,70 | -8,57% | 156.962,00 |
| 03.02.2026 | 0,91 | 0,92 | 0,75 | 0,77 | -13,97% | 277.175,00 |
| 02.02.2026 | 0,99 | 0,99 | 0,87 | 0,90 | -7,25% | 106.964,00 |
| 30.01.2026 | 0,99 | 1,01 | 0,97 | 0,97 | -0,52% | 34.722,00 |
| 29.01.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -3,96% | 93.352,00 |
| 28.01.2026 | 1,02 | 1,04 | 1,01 | 1,01 | -0,98% | 41.551,00 |
| 27.01.2026 | 1,03 | 1,05 | 1,00 | 1,02 | -0,97% | 66.218,00 |
| 26.01.2026 | 1,06 | 1,06 | 1,00 | 1,03 | -4,63% | 44.097,00 |
| 22.01.2026 | 1,05 | 1,09 | 1,04 | 1,08 | 6,93% | 71.782,00 |
| 21.01.2026 | 1,03 | 1,04 | 0,99 | 1,01 | -3,81% | 54.373,00 |
| 20.01.2026 | 1,05 | 1,06 | 1,03 | 1,05 | 0,00% | 20.637,00 |
| 16.01.2026 | 1,07 | 1,08 | 1,05 | 1,05 | 0,00% | 16.994,00 |
| 15.01.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -1,87% | 62.250,00 |
| 14.01.2026 | 1,07 | 1,10 | 1,05 | 1,07 | -1,83% | 57.163,00 |
| 13.01.2026 | 1,13 | 1,13 | 1,08 | 1,09 | -1,80% | 41.799,00 |
| 12.01.2026 | 1,17 | 1,17 | 1,10 | 1,11 | -4,31% | 34.560,00 |
| 09.01.2026 | 1,20 | 1,20 | 1,15 | 1,16 | 1,75% | 52.536,00 |
| 08.01.2026 | 1,14 | 1,19 | 1,14 | 1,14 | 0,88% | 95.602,00 |
| 07.01.2026 | 1,09 | 1,14 | 1,07 | 1,13 | 3,67% | 62.371,00 |
| 06.01.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -1,80% | 40.085,00 |
| 05.01.2026 | 1,09 | 1,15 | 1,04 | 1,11 | 3,74% | 85.612,00 |
| 02.01.2026 | 0,98 | 1,11 | 0,98 | 1,07 | 9,07% | 91.201,00 |
| 31.12.2025 | 0,95 | 0,99 | 0,93 | 0,98 | 3,26% | 160.625,00 |
| 30.12.2025 | 0,95 | 0,96 | 0,92 | 0,95 | -1,25% | 99.921,00 |
| 29.12.2025 | 1,00 | 1,00 | 0,94 | 0,96 | -5,69% | 169.668,00 |
| 26.12.2025 | 1,04 | 1,04 | 0,97 | 1,02 | -2,86% | 136.557,00 |
| 24.12.2025 | 1,05 | 1,07 | 1,03 | 1,05 | 0,96% | 60.642,00 |
| 23.12.2025 | 1,11 | 1,11 | 1,04 | 1,04 | -6,31% | 39.907,00 |
| 22.12.2025 | 1,09 | 1,14 | 1,08 | 1,11 | 1,83% | 38.642,00 |
| 19.12.2025 | 1,07 | 1,14 | 1,07 | 1,09 | 2,83% | 79.492,00 |
| 18.12.2025 | 1,09 | 1,12 | 1,05 | 1,06 | -2,75% | 76.740,00 |
| 17.12.2025 | 1,08 | 1,12 | 1,08 | 1,09 | 1,87% | 42.373,00 |
| 16.12.2025 | 1,14 | 1,17 | 1,06 | 1,07 | -6,14% | 191.292,00 |
| 15.12.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -4,60% | 76.014,00 |
| 12.12.2025 | 1,24 | 1,26 | 1,17 | 1,20 | -2,05% | 67.567,00 |
| 11.12.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -3,94% | 56.384,00 |
| 10.12.2025 | 1,27 | 1,29 | 1,22 | 1,27 | 0,79% | 69.272,00 |
| 09.12.2025 | 1,24 | 1,32 | 1,23 | 1,26 | 0,80% | 171.060,00 |
| 08.12.2025 | 1,23 | 1,27 | 1,21 | 1,25 | 0,00% | 60.571,00 |
| 05.12.2025 | 1,30 | 1,32 | 1,25 | 1,25 | -5,30% | 27.843,00 |
| 04.12.2025 | 1,19 | 1,33 | 1,18 | 1,32 | 10,92% | 97.737,00 |
| 03.12.2025 | 1,19 | 1,25 | 1,18 | 1,19 | -1,65% | 74.356,00 |
| 02.12.2025 | 1,30 | 1,34 | 1,20 | 1,21 | -7,84% | 93.893,00 |
| 01.12.2025 | 1,42 | 1,42 | 1,31 | 1,31 | -6,88% | 69.226,00 |
| 28.11.2025 | 1,24 | 1,43 | 1,24 | 1,41 | 13,71% | 307.040,00 |
| 26.11.2025 | 1,17 | 1,28 | 1,17 | 1,24 | 5,08% | 125.812,00 |
| 25.11.2025 | 1,18 | 1,19 | 1,15 | 1,18 | 0,85% | 60.104,00 |
| 24.11.2025 | 1,18 | 1,20 | 1,13 | 1,17 | 0,86% | 117.793,00 |
| 20.11.2025 | 1,19 | 1,23 | 1,15 | 1,16 | -3,33% | 46.935,00 |
| 19.11.2025 | 1,20 | 1,21 | 1,15 | 1,20 | -2,44% | 122.199,00 |
| 18.11.2025 | 1,16 | 1,26 | 1,16 | 1,23 | 5,13% | 107.961,00 |
| 17.11.2025 | 1,20 | 1,27 | 1,17 | 1,17 | -2,50% | 86.710,00 |
| 13.11.2025 | 1,24 | 1,26 | 1,18 | 1,20 | -5,51% | 59.300,00 |
| 12.11.2025 | 1,25 | 1,29 | 1,19 | 1,27 | 2,42% | 70.163,00 |
| 11.11.2025 | 1,23 | 1,24 | 1,20 | 1,24 | 0,81% | 47.567,00 |
| 10.11.2025 | 1,33 | 1,33 | 1,20 | 1,23 | 0,82% | 77.234,00 |
| 07.11.2025 | 1,26 | 1,26 | 1,16 | 1,22 | -2,40% | 97.030,00 |
| 06.11.2025 | 1,32 | 1,34 | 1,22 | 1,25 | -5,30% | 139.417,00 |
| 05.11.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 3,94% | 62.179,00 |
| 04.11.2025 | 1,34 | 1,36 | 1,23 | 1,27 | -7,97% | 132.386,00 |
| 03.11.2025 | 1,45 | 1,45 | 1,36 | 1,38 | -3,50% | 100.476,00 |
| 31.10.2025 | 1,44 | 1,48 | 1,40 | 1,43 | -2,05% | 80.831,00 |
| 30.10.2025 | 1,46 | 1,49 | 1,44 | 1,46 | -1,02% | 61.506,00 |
| 29.10.2025 | 1,46 | 1,49 | 1,45 | 1,48 | -1,67% | 55.145,00 |
| 28.10.2025 | 1,51 | 1,52 | 1,48 | 1,50 | 0,00% | 56.721,00 |
| 27.10.2025 | 1,51 | 1,52 | 1,46 | 1,50 | 0,67% | 40.730,00 |
| 24.10.2025 | 1,45 | 1,51 | 1,44 | 1,49 | 3,47% | 63.239,00 |
| 23.10.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -2,04% | 89.964,00 |
| 22.10.2025 | 1,54 | 1,54 | 1,45 | 1,47 | -5,16% | 135.638,00 |
| 21.10.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -1,27% | 49.074,00 |
| 20.10.2025 | 1,50 | 1,69 | 1,50 | 1,57 | 4,67% | 163.504,00 |
| 17.10.2025 | 1,52 | 1,52 | 1,45 | 1,50 | -1,32% | 75.960,00 |
| 16.10.2025 | 1,67 | 1,68 | 1,47 | 1,52 | -7,88% | 262.164,00 |
| 15.10.2025 | 1,67 | 1,69 | 1,60 | 1,65 | 0,00% | 113.598,00 |
| 14.10.2025 | 1,63 | 1,69 | 1,60 | 1,65 | 1,23% | 169.381,00 |
| 13.10.2025 | 1,57 | 1,67 | 1,55 | 1,63 | 5,84% | 109.758,00 |
| 10.10.2025 | 1,77 | 1,81 | 1,54 | 1,54 | -12,99% | 223.215,00 |
| 09.10.2025 | 1,74 | 1,85 | 1,71 | 1,77 | 1,72% | 108.948,00 |
| 08.10.2025 | 1,76 | 1,82 | 1,69 | 1,74 | -0,57% | 199.088,00 |
| 07.10.2025 | 1,60 | 1,75 | 1,58 | 1,75 | 12,18% | 340.324,00 |
| 06.10.2025 | 1,58 | 1,59 | 1,54 | 1,56 | -1,27% | 68.171,00 |
| 02.10.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 0,64% | 44.877,00 |
| 01.10.2025 | 1,53 | 1,58 | 1,49 | 1,57 | 3,29% | 73.895,00 |
| 30.09.2025 | 1,55 | 1,60 | 1,52 | 1,52 | -3,18% | 76.669,00 |
| 29.09.2025 | 1,58 | 1,62 | 1,55 | 1,57 | -1,26% | 73.489,00 |
| 26.09.2025 | 1,58 | 1,61 | 1,56 | 1,59 | -0,62% | 44.294,00 |
| 25.09.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -1,23% | 53.825,00 |
| 24.09.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 3,85% | 74.969,00 |
| 23.09.2025 | 1,60 | 1,64 | 1,55 | 1,56 | -4,29% | 90.329,00 |
| 22.09.2025 | 1,64 | 1,65 | 1,54 | 1,63 | -2,40% | 138.690,00 |
| 19.09.2025 | 1,61 | 1,78 | 1,61 | 1,67 | 1,83% | 221.277,00 |
| 18.09.2025 | 1,65 | 1,66 | 1,61 | 1,64 | 0,00% | 99.548,00 |
| 17.09.2025 | 1,58 | 1,68 | 1,57 | 1,64 | 3,80% | 133.566,00 |