1,650$
1,23%
Echtzeit-Aktienkurs Mustang Bio Inc.
Bid:
Ask:
Aktienkurse zur Mustang Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,55 | 1,63 | 1,54 | 1,58 | 0,00% | 71.105,00 |
| 15.09.2025 | 1,63 | 1,64 | 1,54 | 1,58 | 0,00% | 113.113,00 |
| 12.09.2025 | 1,59 | 1,62 | 1,55 | 1,58 | 0,64% | 133.217,00 |
| 11.09.2025 | 1,45 | 1,57 | 1,42 | 1,57 | 11,35% | 206.045,00 |
| 10.09.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -4,08% | 67.008,00 |
| 09.09.2025 | 1,32 | 1,49 | 1,31 | 1,47 | 7,69% | 184.061,00 |
| 08.09.2025 | 1,41 | 1,43 | 1,36 | 1,37 | -4,55% | 149.947,00 |
| 05.09.2025 | 1,44 | 1,47 | 1,42 | 1,43 | -2,72% | 140.883,00 |
| 04.09.2025 | 1,51 | 1,54 | 1,45 | 1,47 | -4,55% | 151.710,00 |
| 03.09.2025 | 1,52 | 1,57 | 1,51 | 1,54 | 0,65% | 58.605,00 |
| 02.09.2025 | 1,52 | 1,59 | 1,52 | 1,53 | 1,32% | 104.685,00 |
| 29.08.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -2,27% | 75.400,00 |
| 28.08.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 0,98% | 55.470,00 |
| 27.08.2025 | 1,50 | 1,56 | 1,50 | 1,53 | 1,32% | 102.531,00 |
| 26.08.2025 | 1,57 | 1,60 | 1,50 | 1,51 | -1,95% | 166.674,00 |
| 25.08.2025 | 1,65 | 1,68 | 1,53 | 1,54 | -6,67% | 125.841,00 |
| 22.08.2025 | 1,70 | 1,76 | 1,59 | 1,65 | -2,37% | 176.553,00 |
| 21.08.2025 | 1,58 | 1,70 | 1,58 | 1,69 | 2,42% | 49.151,00 |
| 20.08.2025 | 1,63 | 1,68 | 1,56 | 1,65 | 0,61% | 65.005,00 |
| 19.08.2025 | 1,67 | 1,74 | 1,60 | 1,64 | -2,96% | 103.270,00 |
| 18.08.2025 | 1,70 | 1,77 | 1,66 | 1,69 | -4,52% | 104.807,00 |
| 15.08.2025 | 1,78 | 1,79 | 1,71 | 1,77 | -0,56% | 94.017,00 |
| 14.08.2025 | 1,80 | 1,84 | 1,68 | 1,78 | -4,81% | 113.972,00 |
| 13.08.2025 | 1,68 | 1,88 | 1,68 | 1,87 | 10,00% | 219.871,00 |
| 12.08.2025 | 1,68 | 1,75 | 1,60 | 1,70 | -3,41% | 215.484,00 |
| 11.08.2025 | 1,59 | 1,86 | 1,57 | 1,76 | 6,02% | 293.411,00 |
| 08.08.2025 | 1,50 | 1,73 | 1,47 | 1,66 | 9,21% | 448.158,00 |
| 07.08.2025 | 1,47 | 1,56 | 1,47 | 1,52 | 3,40% | 72.744,00 |
| 06.08.2025 | 1,52 | 1,55 | 1,41 | 1,47 | -6,37% | 146.343,00 |
| 05.08.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 3,97% | 104.183,00 |
| 04.08.2025 | 1,40 | 1,52 | 1,40 | 1,51 | 2,72% | 128.350,00 |
| 01.08.2025 | 1,45 | 1,52 | 1,42 | 1,47 | -1,34% | 177.478,00 |
| 31.07.2025 | 1,55 | 1,66 | 1,49 | 1,49 | -2,61% | 186.846,00 |
| 30.07.2025 | 1,60 | 1,69 | 1,53 | 1,53 | -6,13% | 167.721,00 |
| 29.07.2025 | 1,86 | 1,94 | 1,60 | 1,63 | -14,21% | 448.697,00 |
| 28.07.2025 | 1,90 | 1,96 | 1,90 | 1,90 | -0,52% | 166.755,00 |
| 25.07.2025 | 2,02 | 2,09 | 1,90 | 1,91 | -5,91% | 273.362,00 |
| 24.07.2025 | 2,05 | 2,06 | 2,00 | 2,03 | -2,40% | 143.762,00 |
| 23.07.2025 | 2,10 | 2,12 | 2,05 | 2,08 | -0,48% | 246.670,00 |
| 22.07.2025 | 2,07 | 2,10 | 1,97 | 2,09 | 0,97% | 323.325,00 |
| 21.07.2025 | 2,18 | 2,19 | 2,05 | 2,07 | -5,05% | 409.254,00 |
| 18.07.2025 | 2,23 | 2,29 | 2,10 | 2,18 | -6,03% | 370.055,00 |
| 17.07.2025 | 2,17 | 2,37 | 2,02 | 2,32 | 4,98% | 837.869,00 |
| 16.07.2025 | 2,34 | 2,34 | 2,17 | 2,21 | -7,53% | 766.232,00 |
| 15.07.2025 | 2,37 | 2,60 | 2,28 | 2,39 | -1,24% | 1.016.358,00 |
| 14.07.2025 | 2,54 | 2,74 | 2,39 | 2,42 | -8,68% | 1.049.871,00 |
| 11.07.2025 | 2,63 | 3,00 | 2,50 | 2,65 | -1,12% | 1.420.335,00 |
| 10.07.2025 | 2,92 | 3,02 | 2,68 | 2,68 | -13,83% | 1.969.031,00 |
| 09.07.2025 | 3,31 | 3,68 | 2,72 | 3,11 | 16,92% | 28.502.521,00 |
| 08.07.2025 | 3,34 | 3,44 | 2,62 | 2,66 | -20,36% | 7.026.085,00 |
| 07.07.2025 | 3,56 | 7,00 | 3,23 | 3,34 | 180,67% | 277.184.036,00 |
| 03.07.2025 | 1,17 | 1,29 | 1,17 | 1,19 | -4,03% | 639.512,00 |
| 02.07.2025 | 1,34 | 1,36 | 1,18 | 1,24 | -39,36% | 2.787.530,00 |
| 01.07.2025 | 0,95 | 2,13 | 0,89 | 2,05 | 114,14% | 26.473.565,00 |
| 30.06.2025 | 1,02 | 1,03 | 0,95 | 0,96 | -6,37% | 167.762,00 |
| 27.06.2025 | 1,03 | 1,07 | 1,01 | 1,02 | -0,97% | 170.388,00 |
| 26.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | 53.543,00 |
| 25.06.2025 | 1,07 | 1,10 | 1,02 | 1,03 | -4,63% | 81.197,00 |
| 24.06.2025 | 1,04 | 1,09 | 1,01 | 1,08 | 4,85% | 85.061,00 |
| 23.06.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -3,29% | 60.207,00 |
| 20.06.2025 | 1,11 | 1,12 | 1,07 | 1,07 | -0,47% | 101.416,00 |
| 18.06.2025 | 1,03 | 1,10 | 1,02 | 1,07 | 4,90% | 225.756,00 |
| 17.06.2025 | 1,11 | 1,11 | 1,02 | 1,02 | -8,11% | 173.233,00 |
| 16.06.2025 | 1,19 | 1,19 | 1,08 | 1,11 | -5,13% | 129.094,00 |
| 13.06.2025 | 1,27 | 1,27 | 1,16 | 1,17 | -7,87% | 90.675,00 |
| 12.06.2025 | 1,25 | 1,28 | 1,23 | 1,27 | -0,78% | 44.365,00 |
| 11.06.2025 | 1,30 | 1,30 | 1,25 | 1,28 | 0,79% | 25.207,00 |
| 10.06.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -1,55% | 69.903,00 |
| 09.06.2025 | 1,29 | 1,29 | 1,25 | 1,29 | 4,03% | 63.620,00 |
| 06.06.2025 | 1,25 | 1,26 | 1,21 | 1,24 | -0,72% | 39.576,00 |
| 05.06.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -3,18% | 47.555,00 |
| 04.06.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 0,00% | 64.539,00 |
| 03.06.2025 | 1,28 | 1,30 | 1,25 | 1,29 | -1,53% | 58.849,00 |
| 02.06.2025 | 1,28 | 1,31 | 1,26 | 1,31 | 0,77% | 57.987,00 |
| 30.05.2025 | 1,32 | 1,32 | 1,28 | 1,30 | -2,99% | 70.132,00 |
| 29.05.2025 | 1,28 | 1,34 | 1,24 | 1,34 | 4,69% | 102.141,00 |
| 28.05.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -0,78% | 41.738,00 |
| 27.05.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 3,20% | 41.343,00 |
| 23.05.2025 | 1,28 | 1,28 | 1,20 | 1,25 | -2,34% | 96.561,00 |
| 22.05.2025 | 1,19 | 1,32 | 1,17 | 1,28 | 7,56% | 252.323,00 |
| 21.05.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,03% | 95.303,00 |