0,951$
1,20%
Echtzeit-Aktienkurs Moleculin Biotech Inc.
Bid:
Ask:
Aktienkurse zur Moleculin Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 0,94 | 0,96 | 0,92 | 0,95 | 1,17% | 103.119,00 |
| 22.05.2025 | 0,96 | 0,97 | 0,91 | 0,94 | -3,09% | 275.810,00 |
| 21.05.2025 | 0,97 | 0,98 | 0,95 | 0,97 | -1,02% | 99.983,00 |
| 20.05.2025 | 1,00 | 1,00 | 0,92 | 0,98 | -1,41% | 245.363,00 |
| 19.05.2025 | 0,97 | 1,00 | 0,95 | 0,99 | 5,74% | 297.305,00 |
| 16.05.2025 | 0,92 | 0,96 | 0,91 | 0,94 | 3,07% | 202.994,00 |
| 15.05.2025 | 0,98 | 0,99 | 0,89 | 0,91 | -8,16% | 578.860,00 |
| 14.05.2025 | 1,02 | 1,05 | 0,94 | 0,99 | -7,20% | 396.781,00 |
| 13.05.2025 | 1,06 | 1,10 | 1,05 | 1,07 | -0,93% | 267.471,00 |
| 12.05.2025 | 1,13 | 1,14 | 1,02 | 1,08 | 2,86% | 2.376.512,00 |
| 09.05.2025 | 1,02 | 1,12 | 1,00 | 1,05 | 3,96% | 302.565,00 |
| 08.05.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,10% | 120.214,00 |
| 07.05.2025 | 0,99 | 1,02 | 0,99 | 1,00 | -2,06% | 79.078,00 |
| 06.05.2025 | 1,01 | 1,04 | 0,99 | 1,02 | -1,92% | 235.271,00 |
| 05.05.2025 | 1,04 | 1,09 | 1,03 | 1,04 | 0,97% | 161.122,00 |
| 02.05.2025 | 1,04 | 1,06 | 1,00 | 1,03 | 1,98% | 220.140,00 |
| 01.05.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -2,88% | 106.760,00 |
| 30.04.2025 | 1,01 | 1,07 | 0,94 | 1,04 | 1,96% | 190.954,00 |
| 29.04.2025 | 1,06 | 1,08 | 1,00 | 1,02 | 3,34% | 489.257,00 |
| 28.04.2025 | 1,10 | 1,10 | 0,98 | 0,99 | -6,89% | 170.929,00 |
| 25.04.2025 | 1,10 | 1,10 | 1,03 | 1,06 | -4,50% | 247.782,00 |
| 24.04.2025 | 1,08 | 1,11 | 1,06 | 1,11 | 8,29% | 308.469,00 |
| 23.04.2025 | 1,10 | 1,10 | 1,01 | 1,03 | -2,38% | 276.035,00 |
| 22.04.2025 | 0,95 | 1,05 | 0,95 | 1,05 | 10,53% | 396.796,00 |
| 21.04.2025 | 0,87 | 0,99 | 0,86 | 0,95 | 8,57% | 319.195,00 |
| 17.04.2025 | 0,90 | 0,94 | 0,85 | 0,88 | -4,79% | 272.749,00 |
| 16.04.2025 | 0,82 | 1,05 | 0,82 | 0,92 | 8,24% | 858.127,00 |
| 15.04.2025 | 0,85 | 0,88 | 0,80 | 0,85 | 2,41% | 195.078,00 |
| 14.04.2025 | 0,80 | 0,88 | 0,80 | 0,83 | 3,62% | 271.081,00 |
| 11.04.2025 | 0,79 | 0,80 | 0,76 | 0,80 | 9,44% | 185.304,00 |
| 10.04.2025 | 0,79 | 0,79 | 0,70 | 0,73 | -4,07% | 142.005,00 |
| 09.04.2025 | 0,73 | 0,81 | 0,69 | 0,76 | 3,25% | 234.013,00 |
| 08.04.2025 | 0,79 | 0,83 | 0,69 | 0,74 | -6,35% | 285.314,00 |
| 07.04.2025 | 0,78 | 0,82 | 0,76 | 0,79 | -3,90% | 207.492,00 |
| 04.04.2025 | 0,85 | 0,85 | 0,76 | 0,82 | -5,64% | 432.164,00 |
| 03.04.2025 | 0,92 | 0,95 | 0,85 | 0,87 | -9,57% | 322.753,00 |
| 02.04.2025 | 0,91 | 0,97 | 0,91 | 0,96 | 0,21% | 238.107,00 |
| 01.04.2025 | 1,00 | 1,04 | 0,93 | 0,96 | -1,74% | 352.940,00 |
| 31.03.2025 | 1,00 | 1,01 | 0,92 | 0,98 | -6,15% | 350.164,00 |
| 28.03.2025 | 1,06 | 1,06 | 1,01 | 1,04 | -0,95% | 367.871,00 |
| 27.03.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -1,87% | 403.066,00 |
| 26.03.2025 | 1,11 | 1,15 | 1,06 | 1,07 | -6,96% | 516.278,00 |
| 25.03.2025 | 1,09 | 1,32 | 1,03 | 1,15 | 8,49% | 2.809.621,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,03 | 1,06 | -2,75% | 458.417,00 |
| 21.03.2025 | 1,04 | 1,12 | 1,03 | 1,09 | 0,00% | 505.670,00 |
| 20.03.2025 | 1,05 | 1,15 | 1,02 | 1,09 | 4,81% | 450.901,00 |
| 19.03.2025 | 1,07 | 1,09 | 1,00 | 1,04 | -4,59% | 583.581,00 |
| 18.03.2025 | 1,14 | 1,16 | 1,03 | 1,09 | -3,54% | 619.670,00 |
| 17.03.2025 | 1,14 | 1,19 | 1,12 | 1,13 | 0,00% | 458.193,00 |
| 14.03.2025 | 1,13 | 1,17 | 1,11 | 1,13 | -2,59% | 485.817,00 |
| 13.03.2025 | 1,24 | 1,29 | 1,11 | 1,16 | -7,94% | 568.525,00 |
| 12.03.2025 | 1,19 | 1,32 | 1,18 | 1,26 | 5,00% | 698.893,00 |
| 11.03.2025 | 1,12 | 1,22 | 1,10 | 1,20 | 4,35% | 603.246,00 |
| 10.03.2025 | 1,06 | 1,25 | 1,05 | 1,15 | 2,68% | 1.261.668,00 |
| 07.03.2025 | 1,11 | 1,18 | 1,08 | 1,12 | 1,82% | 612.439,00 |
| 06.03.2025 | 1,11 | 1,16 | 1,05 | 1,10 | -5,17% | 761.649,00 |
| 05.03.2025 | 1,05 | 1,21 | 1,03 | 1,16 | 8,92% | 836.550,00 |
| 04.03.2025 | 1,01 | 1,13 | 0,94 | 1,07 | -8,58% | 1.098.828,00 |
| 03.03.2025 | 1,25 | 1,32 | 1,11 | 1,17 | -10,04% | 1.345.779,00 |
| 28.02.2025 | 1,22 | 1,31 | 1,19 | 1,30 | 1,97% | 1.223.991,00 |
| 27.02.2025 | 1,29 | 1,41 | 1,25 | 1,27 | 0,79% | 6.311.847,00 |
| 26.02.2025 | 1,20 | 1,59 | 1,20 | 1,26 | -1,64% | 4.832.751,00 |
| 25.02.2025 | 1,57 | 1,64 | 1,16 | 1,28 | 19,16% | 39.193.367,00 |
| 24.02.2025 | 1,20 | 1,25 | 1,06 | 1,08 | -16,02% | 1.612.973,00 |
| 21.02.2025 | 1,39 | 1,39 | 1,25 | 1,28 | -8,57% | 1.629.854,00 |
| 20.02.2025 | 1,68 | 1,76 | 1,40 | 1,40 | -20,90% | 3.537.130,00 |
| 19.02.2025 | 1,82 | 2,22 | 1,62 | 1,77 | -7,81% | 5.546.477,00 |
| 18.02.2025 | 2,07 | 2,09 | 1,55 | 1,92 | -11,93% | 9.639.904,00 |
| 14.02.2025 | 2,02 | 2,78 | 1,87 | 2,18 | 71,65% | 136.660.535,00 |
| 13.02.2025 | 0,69 | 3,65 | 0,57 | 1,27 | 202,38% | 100.936.748,00 |
| 12.02.2025 | 0,51 | 0,51 | 0,40 | 0,42 | -17,16% | 1.153.342,00 |
| 11.02.2025 | 0,65 | 0,65 | 0,50 | 0,51 | -27,98% | 2.666.121,00 |
| 10.02.2025 | 0,79 | 0,80 | 0,66 | 0,70 | -11,78% | 381.076,00 |
| 07.02.2025 | 0,83 | 0,87 | 0,78 | 0,80 | -5,00% | 286.312,00 |
| 06.02.2025 | 0,94 | 0,94 | 0,83 | 0,84 | -15,32% | 1.270.551,00 |
| 05.02.2025 | 1,27 | 1,29 | 0,97 | 0,99 | -19,35% | 347.939,00 |
| 04.02.2025 | 1,41 | 1,44 | 1,18 | 1,23 | -11,51% | 137.182,00 |
| 03.02.2025 | 1,50 | 1,52 | 1,33 | 1,39 | -7,95% | 52.201,00 |
| 31.01.2025 | 1,55 | 1,56 | 1,49 | 1,51 | -1,95% | 13.477,00 |
| 30.01.2025 | 1,59 | 1,59 | 1,46 | 1,54 | -0,65% | 36.439,00 |
| 29.01.2025 | 1,69 | 1,69 | 1,52 | 1,55 | -6,63% | 36.501,00 |
| 28.01.2025 | 1,60 | 1,72 | 1,51 | 1,66 | -1,37% | 39.615,00 |
| 27.01.2025 | 1,70 | 1,77 | 1,66 | 1,68 | -1,00% | 17.966,00 |
| 24.01.2025 | 1,75 | 1,82 | 1,68 | 1,70 | -3,41% | 35.657,00 |
| 23.01.2025 | 1,75 | 1,79 | 1,72 | 1,76 | 0,57% | 27.672,00 |
| 22.01.2025 | 1,73 | 1,86 | 1,73 | 1,75 | -2,78% | 19.172,00 |
| 21.01.2025 | 1,88 | 1,88 | 1,76 | 1,80 | -4,26% | 14.067,00 |
| 17.01.2025 | 1,71 | 1,93 | 1,71 | 1,88 | 8,05% | 45.226,00 |
| 16.01.2025 | 1,79 | 1,82 | 1,72 | 1,74 | -3,87% | 29.757,00 |
| 15.01.2025 | 1,90 | 1,95 | 1,76 | 1,81 | -3,21% | 36.061,00 |
| 14.01.2025 | 1,64 | 1,99 | 1,64 | 1,87 | 13,33% | 91.235,00 |
| 13.01.2025 | 1,72 | 1,78 | 1,60 | 1,65 | 0,61% | 26.510,00 |
| 10.01.2025 | 1,70 | 1,82 | 1,60 | 1,64 | -7,87% | 50.385,00 |
| 08.01.2025 | 1,91 | 1,95 | 1,75 | 1,78 | -0,56% | 73.048,00 |
| 07.01.2025 | 1,90 | 1,90 | 1,73 | 1,79 | 0,00% | 21.339,00 |
| 06.01.2025 | 1,79 | 1,90 | 1,71 | 1,79 | 0,00% | 44.045,00 |
| 03.01.2025 | 1,78 | 1,85 | 1,65 | 1,79 | 1,13% | 43.813,00 |
| 02.01.2025 | 1,74 | 1,81 | 1,71 | 1,77 | 4,12% | 30.279,00 |
| 31.12.2024 | 1,88 | 1,88 | 1,61 | 1,70 | -5,03% | 57.133,00 |
| 30.12.2024 | 1,65 | 1,86 | 1,65 | 1,79 | 8,48% | 51.034,00 |