1,240$
-39,36%
Echtzeit-Aktienkurs Mustang Bio Inc.
Bid:
Ask:
Aktienkurse zur Mustang Bio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,15 | 1,26 | 1,11 | 1,24 | 6,90% | 255.461,00 |
| 19.05.2025 | 1,09 | 1,17 | 1,08 | 1,16 | 3,57% | 252.211,00 |
| 16.05.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -0,88% | 52.532,00 |
| 15.05.2025 | 1,12 | 1,13 | 1,07 | 1,13 | 0,89% | 61.978,00 |
| 14.05.2025 | 1,13 | 1,15 | 1,07 | 1,12 | 0,00% | 64.571,00 |
| 13.05.2025 | 1,13 | 1,15 | 1,09 | 1,12 | -0,88% | 148.440,00 |
| 12.05.2025 | 1,13 | 1,16 | 1,11 | 1,13 | -3,00% | 120.227,00 |
| 09.05.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -1,27% | 54.678,00 |
| 08.05.2025 | 1,11 | 1,22 | 1,11 | 1,18 | 3,51% | 258.076,00 |
| 07.05.2025 | 1,14 | 1,15 | 1,11 | 1,14 | 0,44% | 130.244,00 |
| 06.05.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 1,34% | 157.298,00 |
| 05.05.2025 | 1,09 | 1,12 | 1,07 | 1,12 | 2,75% | 122.671,00 |
| 02.05.2025 | 1,11 | 1,12 | 1,05 | 1,09 | -1,80% | 166.744,00 |
| 01.05.2025 | 1,08 | 1,13 | 1,04 | 1,11 | 0,91% | 119.827,00 |
| 30.04.2025 | 1,15 | 1,15 | 1,01 | 1,10 | -5,98% | 442.964,00 |
| 29.04.2025 | 1,16 | 1,20 | 1,13 | 1,17 | 0,86% | 186.288,00 |
| 28.04.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -4,92% | 261.967,00 |
| 25.04.2025 | 1,18 | 1,22 | 1,12 | 1,22 | -1,61% | 832.013,00 |
| 24.04.2025 | 1,30 | 1,36 | 1,16 | 1,24 | -6,70% | 17.810.841,00 |
| 23.04.2025 | 1,28 | 1,38 | 1,26 | 1,33 | 7,18% | 365.337,00 |
| 22.04.2025 | 1,23 | 1,29 | 1,13 | 1,24 | 0,81% | 53.955,00 |
| 21.04.2025 | 1,29 | 1,33 | 1,23 | 1,23 | -7,52% | 38.438,00 |
| 17.04.2025 | 1,34 | 1,34 | 1,27 | 1,33 | -0,75% | 32.974,00 |
| 16.04.2025 | 1,37 | 1,37 | 1,31 | 1,34 | -1,47% | 8.570,00 |
| 15.04.2025 | 1,34 | 1,40 | 1,30 | 1,36 | 0,00% | 20.947,00 |
| 14.04.2025 | 1,40 | 1,40 | 1,32 | 1,36 | -2,16% | 16.731,00 |
| 11.04.2025 | 1,38 | 1,40 | 1,34 | 1,39 | 3,73% | 39.974,00 |
| 10.04.2025 | 1,39 | 1,42 | 1,24 | 1,34 | -1,47% | 67.306,00 |
| 09.04.2025 | 1,33 | 1,36 | 1,25 | 1,36 | 7,94% | 35.612,00 |
| 08.04.2025 | 1,35 | 1,37 | 1,26 | 1,26 | -6,67% | 37.634,00 |
| 07.04.2025 | 1,20 | 1,35 | 1,17 | 1,35 | 12,50% | 76.972,00 |
| 04.04.2025 | 1,23 | 1,25 | 1,15 | 1,20 | -7,69% | 77.648,00 |
| 03.04.2025 | 1,34 | 1,37 | 1,27 | 1,30 | -9,72% | 118.284,00 |
| 02.04.2025 | 1,29 | 1,46 | 1,23 | 1,44 | 11,37% | 294.669,00 |
| 01.04.2025 | 1,25 | 1,30 | 1,20 | 1,29 | 3,44% | 36.081,00 |
| 31.03.2025 | 1,30 | 1,30 | 1,22 | 1,25 | -6,02% | 115.140,00 |
| 28.03.2025 | 1,41 | 1,41 | 1,26 | 1,33 | -6,34% | 72.313,00 |
| 27.03.2025 | 1,39 | 1,42 | 1,35 | 1,42 | 0,71% | 23.044,00 |
| 26.03.2025 | 1,49 | 1,51 | 1,35 | 1,41 | -0,70% | 37.222,00 |
| 25.03.2025 | 1,43 | 1,43 | 1,35 | 1,42 | 0,71% | 35.562,00 |
| 24.03.2025 | 1,50 | 1,51 | 1,35 | 1,41 | -0,70% | 78.799,00 |
| 21.03.2025 | 1,44 | 1,49 | 1,38 | 1,42 | -1,39% | 48.897,00 |
| 20.03.2025 | 1,43 | 1,47 | 1,40 | 1,44 | 0,70% | 38.296,00 |
| 19.03.2025 | 1,41 | 1,46 | 1,37 | 1,43 | 0,00% | 39.283,00 |
| 18.03.2025 | 1,42 | 1,44 | 1,36 | 1,43 | 0,70% | 28.179,00 |
| 17.03.2025 | 1,47 | 1,47 | 1,37 | 1,42 | 0,71% | 26.539,00 |
| 14.03.2025 | 1,41 | 1,47 | 1,35 | 1,41 | 0,71% | 56.650,00 |
| 13.03.2025 | 1,46 | 1,55 | 1,35 | 1,40 | -3,45% | 60.344,00 |
| 12.03.2025 | 1,51 | 1,53 | 1,40 | 1,45 | -4,61% | 75.161,00 |
| 11.03.2025 | 1,46 | 1,60 | 1,41 | 1,52 | 1,33% | 41.568,00 |
| 10.03.2025 | 1,43 | 1,50 | 1,39 | 1,50 | 0,00% | 52.063,00 |
| 07.03.2025 | 1,53 | 1,56 | 1,46 | 1,50 | -1,96% | 82.043,00 |
| 06.03.2025 | 1,71 | 1,71 | 1,46 | 1,53 | -11,05% | 128.027,00 |
| 05.03.2025 | 1,62 | 1,75 | 1,50 | 1,72 | 6,17% | 88.177,00 |
| 04.03.2025 | 1,87 | 1,87 | 1,52 | 1,62 | -10,99% | 254.680,00 |
| 03.03.2025 | 1,88 | 1,99 | 1,80 | 1,82 | -6,19% | 134.048,00 |
| 28.02.2025 | 2,01 | 2,09 | 1,82 | 1,94 | -29,20% | 461.107,00 |
| 27.02.2025 | 2,81 | 2,85 | 2,55 | 2,74 | -1,79% | 417.050,00 |
| 26.02.2025 | 2,64 | 2,84 | 2,64 | 2,79 | 4,49% | 14.353,00 |
| 25.02.2025 | 2,75 | 2,78 | 2,54 | 2,67 | -3,96% | 52.668,00 |
| 24.02.2025 | 3,00 | 3,05 | 2,69 | 2,78 | -5,76% | 58.447,00 |
| 21.02.2025 | 2,95 | 3,06 | 2,88 | 2,95 | 1,37% | 59.665,00 |
| 20.02.2025 | 2,90 | 3,05 | 2,78 | 2,91 | 1,39% | 58.614,00 |
| 19.02.2025 | 2,74 | 2,91 | 2,58 | 2,87 | 1,77% | 60.002,00 |
| 18.02.2025 | 2,91 | 2,95 | 2,75 | 2,82 | 0,71% | 91.347,00 |
| 14.02.2025 | 2,63 | 2,88 | 2,62 | 2,80 | 6,06% | 86.921,00 |
| 13.02.2025 | 2,66 | 2,75 | 2,40 | 2,64 | -8,01% | 213.755,00 |
| 12.02.2025 | 2,95 | 2,97 | 2,71 | 2,87 | -1,03% | 155.399,00 |
| 11.02.2025 | 2,90 | 3,04 | 2,77 | 2,90 | -1,02% | 55.371,00 |
| 10.02.2025 | 2,83 | 2,93 | 2,61 | 2,93 | 5,40% | 55.271,00 |
| 07.02.2025 | 2,93 | 3,05 | 2,71 | 2,78 | -4,79% | 75.201,00 |