2,490$
0,40%
Echtzeit-Aktienkurs Moleculin Biotech Inc.
Bid:
Ask:
Aktienkurse zur Moleculin Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,51 | 2,56 | 2,45 | 2,49 | 0,40% | 70.279,00 |
| 06.05.2026 | 2,49 | 2,55 | 2,48 | 2,48 | -0,40% | 52.599,00 |
| 05.05.2026 | 2,49 | 2,54 | 2,47 | 2,49 | 0,40% | 47.879,00 |
| 04.05.2026 | 2,52 | 2,59 | 2,43 | 2,48 | -1,59% | 118.501,00 |
| 01.05.2026 | 2,56 | 2,58 | 2,49 | 2,52 | -1,56% | 27.940,00 |
| 30.04.2026 | 2,46 | 2,58 | 2,46 | 2,56 | 2,61% | 69.862,00 |
| 29.04.2026 | 2,56 | 2,56 | 2,45 | 2,50 | -2,54% | 74.947,00 |
| 28.04.2026 | 2,56 | 2,62 | 2,50 | 2,56 | 0,79% | 134.133,00 |
| 27.04.2026 | 2,55 | 2,56 | 2,46 | 2,54 | 0,00% | 100.648,00 |
| 24.04.2026 | 2,55 | 2,64 | 2,50 | 2,54 | 0,00% | 99.694,00 |
| 23.04.2026 | 2,47 | 2,58 | 2,29 | 2,54 | 1,60% | 547.828,00 |
| 22.04.2026 | 2,54 | 2,54 | 2,42 | 2,50 | -1,19% | 57.865,00 |
| 21.04.2026 | 2,57 | 2,60 | 2,47 | 2,53 | -1,56% | 58.880,00 |
| 20.04.2026 | 2,41 | 2,58 | 2,34 | 2,57 | 6,20% | 110.785,00 |
| 17.04.2026 | 2,44 | 2,44 | 2,38 | 2,42 | 0,83% | 95.421,00 |
| 16.04.2026 | 2,37 | 2,44 | 2,36 | 2,40 | -1,64% | 108.618,00 |
| 15.04.2026 | 2,46 | 2,46 | 2,37 | 2,44 | -2,01% | 132.461,00 |
| 14.04.2026 | 2,72 | 2,72 | 2,45 | 2,49 | -8,46% | 154.966,00 |
| 13.04.2026 | 2,62 | 2,77 | 2,59 | 2,72 | 3,82% | 67.684,00 |
| 10.04.2026 | 2,54 | 2,65 | 2,52 | 2,62 | 2,75% | 53.808,00 |
| 09.04.2026 | 2,44 | 2,58 | 2,42 | 2,55 | 4,51% | 108.935,00 |
| 08.04.2026 | 2,44 | 2,61 | 2,41 | 2,44 | 0,00% | 80.041,00 |
| 07.04.2026 | 2,33 | 2,44 | 2,33 | 2,44 | 5,17% | 67.717,00 |
| 06.04.2026 | 2,30 | 2,35 | 2,26 | 2,32 | 0,00% | 41.199,00 |
| 02.04.2026 | 2,18 | 2,33 | 2,18 | 2,32 | 5,45% | 59.669,00 |
| 01.04.2026 | 2,26 | 2,30 | 2,20 | 2,20 | -2,65% | 58.589,00 |
| 31.03.2026 | 2,27 | 2,32 | 2,20 | 2,26 | 1,80% | 75.770,00 |
| 30.03.2026 | 2,38 | 2,40 | 2,21 | 2,22 | -9,02% | 106.948,00 |
| 27.03.2026 | 2,40 | 2,44 | 2,34 | 2,44 | 0,41% | 64.876,00 |
| 26.03.2026 | 2,47 | 2,52 | 2,40 | 2,43 | -2,41% | 108.459,00 |
| 25.03.2026 | 2,30 | 2,50 | 2,27 | 2,49 | 9,69% | 198.429,00 |
| 24.03.2026 | 2,15 | 2,30 | 2,08 | 2,27 | 8,10% | 156.456,00 |
| 23.03.2026 | 2,12 | 2,15 | 2,07 | 2,10 | 0,96% | 68.318,00 |
| 20.03.2026 | 2,06 | 2,13 | 2,01 | 2,08 | 1,46% | 78.530,00 |
| 19.03.2026 | 2,08 | 2,09 | 1,97 | 2,05 | -0,49% | 49.678,00 |
| 18.03.2026 | 2,14 | 2,14 | 2,01 | 2,06 | -4,63% | 87.838,00 |
| 17.03.2026 | 2,08 | 2,18 | 2,05 | 2,16 | 5,37% | 120.465,00 |
| 16.03.2026 | 2,03 | 2,10 | 2,02 | 2,05 | 0,49% | 100.150,00 |
| 13.03.2026 | 2,05 | 2,11 | 1,98 | 2,04 | 0,99% | 141.509,00 |
| 12.03.2026 | 2,03 | 2,07 | 1,94 | 2,02 | -0,49% | 109.204,00 |
| 11.03.2026 | 2,00 | 2,05 | 1,96 | 2,03 | 3,57% | 118.436,00 |
| 10.03.2026 | 2,00 | 2,05 | 1,95 | 1,96 | -0,20% | 122.756,00 |
| 09.03.2026 | 2,14 | 2,21 | 1,79 | 1,96 | -4,20% | 438.174,00 |
| 06.03.2026 | 2,24 | 2,24 | 2,05 | 2,05 | -8,48% | 178.482,00 |
| 05.03.2026 | 2,30 | 2,35 | 2,24 | 2,24 | -4,68% | 70.353,00 |
| 04.03.2026 | 2,30 | 2,40 | 2,28 | 2,35 | 3,52% | 83.583,00 |
| 03.03.2026 | 2,35 | 2,37 | 2,22 | 2,27 | -4,62% | 139.716,00 |
| 02.03.2026 | 2,35 | 2,43 | 2,35 | 2,38 | -0,42% | 82.622,00 |
| 27.02.2026 | 2,45 | 2,49 | 2,38 | 2,39 | 0,00% | 70.571,00 |
| 26.02.2026 | 2,55 | 2,62 | 2,37 | 2,39 | -7,00% | 166.282,00 |
| 25.02.2026 | 2,48 | 2,68 | 2,43 | 2,57 | 5,11% | 188.633,00 |
| 24.02.2026 | 2,33 | 2,52 | 2,25 | 2,45 | 5,84% | 261.140,00 |
| 23.02.2026 | 2,47 | 2,49 | 2,28 | 2,31 | -6,10% | 233.136,00 |
| 20.02.2026 | 2,61 | 2,62 | 2,41 | 2,46 | -8,21% | 536.915,00 |
| 19.02.2026 | 3,15 | 3,16 | 2,55 | 2,68 | -44,28% | 2.121.125,00 |
| 18.02.2026 | 4,78 | 5,30 | 4,65 | 4,81 | 3,53% | 500.812,00 |
| 17.02.2026 | 4,40 | 4,70 | 4,33 | 4,65 | 7,05% | 66.916,00 |
| 13.02.2026 | 4,24 | 4,40 | 4,10 | 4,34 | 2,94% | 68.973,00 |
| 12.02.2026 | 4,16 | 4,26 | 4,07 | 4,22 | 1,35% | 19.554,00 |
| 11.02.2026 | 4,12 | 4,20 | 4,03 | 4,16 | -0,48% | 36.493,00 |
| 10.02.2026 | 4,17 | 4,34 | 4,12 | 4,18 | 1,46% | 25.400,00 |
| 09.02.2026 | 4,36 | 4,37 | 4,10 | 4,12 | -3,51% | 43.221,00 |
| 06.02.2026 | 4,00 | 4,39 | 3,85 | 4,27 | 8,65% | 158.199,00 |
| 05.02.2026 | 4,14 | 4,18 | 3,90 | 3,93 | -6,65% | 45.482,00 |
| 04.02.2026 | 4,15 | 4,30 | 3,90 | 4,21 | 0,36% | 168.735,00 |
| 03.02.2026 | 4,11 | 4,28 | 4,02 | 4,20 | 1,82% | 30.531,00 |
| 02.02.2026 | 4,29 | 4,46 | 4,01 | 4,12 | -2,60% | 94.263,00 |
| 30.01.2026 | 4,28 | 4,40 | 4,14 | 4,23 | -0,24% | 36.750,00 |
| 29.01.2026 | 4,59 | 4,60 | 4,20 | 4,24 | -7,63% | 69.416,00 |
| 28.01.2026 | 4,53 | 4,70 | 4,42 | 4,59 | 1,55% | 82.379,00 |
| 27.01.2026 | 4,54 | 4,54 | 4,35 | 4,52 | -0,66% | 40.635,00 |
| 26.01.2026 | 4,70 | 4,70 | 4,26 | 4,55 | -4,61% | 155.579,00 |
| 22.01.2026 | 4,80 | 5,15 | 4,69 | 4,77 | 1,06% | 191.470,00 |
| 21.01.2026 | 4,36 | 4,94 | 4,27 | 4,72 | 10,28% | 216.195,00 |
| 20.01.2026 | 4,08 | 4,39 | 4,01 | 4,28 | 2,88% | 149.735,00 |
| 16.01.2026 | 4,30 | 4,30 | 4,09 | 4,16 | -2,58% | 132.063,00 |
| 15.01.2026 | 4,14 | 4,36 | 4,05 | 4,27 | 4,15% | 86.814,00 |
| 14.01.2026 | 4,45 | 4,45 | 4,06 | 4,10 | -4,43% | 103.940,00 |
| 13.01.2026 | 4,05 | 4,60 | 3,91 | 4,29 | 5,93% | 283.618,00 |
| 12.01.2026 | 4,07 | 4,11 | 3,86 | 4,05 | 1,76% | 142.366,00 |
| 09.01.2026 | 4,22 | 4,22 | 3,92 | 3,98 | -3,16% | 115.972,00 |
| 08.01.2026 | 4,07 | 4,34 | 4,05 | 4,11 | 0,98% | 107.499,00 |
| 07.01.2026 | 4,15 | 4,26 | 4,02 | 4,07 | -1,21% | 165.514,00 |
| 06.01.2026 | 3,93 | 4,32 | 3,86 | 4,12 | 3,65% | 192.677,00 |
| 05.01.2026 | 3,67 | 4,10 | 3,64 | 3,98 | 9,81% | 217.645,00 |
| 02.01.2026 | 3,33 | 3,64 | 3,26 | 3,62 | 9,37% | 148.441,00 |
| 31.12.2025 | 3,30 | 3,35 | 3,17 | 3,31 | -0,30% | 102.354,00 |
| 30.12.2025 | 3,42 | 3,42 | 3,13 | 3,32 | -3,49% | 100.921,00 |
| 29.12.2025 | 3,79 | 3,86 | 3,32 | 3,44 | -10,18% | 517.382,00 |
| 26.12.2025 | 3,90 | 3,95 | 3,78 | 3,83 | -1,79% | 88.581,00 |
| 24.12.2025 | 4,09 | 4,18 | 3,78 | 3,90 | -6,02% | 126.034,00 |
| 23.12.2025 | 3,98 | 4,24 | 3,92 | 4,15 | 3,49% | 104.124,00 |
| 22.12.2025 | 3,74 | 4,12 | 3,74 | 4,01 | 3,08% | 176.729,00 |
| 19.12.2025 | 3,86 | 4,06 | 3,75 | 3,89 | 1,83% | 150.917,00 |
| 18.12.2025 | 4,07 | 4,16 | 3,81 | 3,82 | -7,06% | 205.613,00 |
| 17.12.2025 | 4,18 | 4,37 | 3,63 | 4,11 | -12,37% | 5.940.451,00 |
| 16.12.2025 | 4,47 | 4,78 | 4,36 | 4,69 | 4,22% | 101.628,00 |
| 15.12.2025 | 5,00 | 5,09 | 4,42 | 4,50 | -9,64% | 166.160,00 |
| 12.12.2025 | 5,06 | 5,20 | 4,75 | 4,98 | -0,40% | 192.775,00 |
| 11.12.2025 | 4,96 | 5,32 | 4,89 | 5,00 | 4,38% | 309.886,00 |