1,880$
-3,09%
Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,95 | 1,97 | 1,88 | 1,88 | -3,09% | 371.663,00 |
| 30.06.2025 | 1,91 | 1,96 | 1,86 | 1,94 | 4,30% | 535.636,00 |
| 27.06.2025 | 1,96 | 2,02 | 1,85 | 1,86 | -4,12% | 1.064.278,00 |
| 26.06.2025 | 1,91 | 1,98 | 1,88 | 1,94 | 2,65% | 614.639,00 |
| 25.06.2025 | 1,80 | 1,91 | 1,78 | 1,89 | 5,59% | 670.457,00 |
| 24.06.2025 | 1,78 | 1,82 | 1,76 | 1,79 | 1,70% | 523.531,00 |
| 23.06.2025 | 1,68 | 1,79 | 1,65 | 1,76 | 4,14% | 1.025.781,00 |
| 20.06.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -1,74% | 272.598,00 |
| 18.06.2025 | 1,72 | 1,79 | 1,67 | 1,72 | -0,58% | 563.442,00 |
| 17.06.2025 | 1,69 | 1,80 | 1,69 | 1,73 | 0,58% | 572.421,00 |
| 16.06.2025 | 1,65 | 1,73 | 1,62 | 1,72 | 4,24% | 443.075,00 |
| 13.06.2025 | 1,64 | 1,69 | 1,64 | 1,65 | -1,79% | 476.665,00 |
| 12.06.2025 | 1,69 | 1,74 | 1,66 | 1,68 | -2,33% | 411.174,00 |
| 11.06.2025 | 1,76 | 1,77 | 1,71 | 1,72 | -1,71% | 514.815,00 |
| 10.06.2025 | 1,78 | 1,80 | 1,75 | 1,75 | 0,00% | 476.194,00 |
| 09.06.2025 | 1,77 | 1,81 | 1,71 | 1,75 | 1,16% | 767.822,00 |
| 06.06.2025 | 1,76 | 1,77 | 1,70 | 1,73 | 0,00% | 528.928,00 |
| 05.06.2025 | 1,70 | 1,76 | 1,64 | 1,73 | 4,85% | 787.843,00 |
| 04.06.2025 | 1,68 | 1,72 | 1,64 | 1,65 | -2,37% | 574.616,00 |
| 03.06.2025 | 1,75 | 1,75 | 1,66 | 1,69 | -2,31% | 732.432,00 |
| 02.06.2025 | 1,64 | 1,76 | 1,63 | 1,73 | 6,79% | 968.056,00 |
| 30.05.2025 | 1,57 | 1,65 | 1,51 | 1,62 | 1,89% | 598.831,00 |
| 29.05.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 4,61% | 538.411,00 |
| 28.05.2025 | 1,41 | 1,54 | 1,39 | 1,52 | 7,04% | 647.336,00 |
| 27.05.2025 | 1,58 | 1,60 | 1,40 | 1,42 | -7,79% | 1.791.425,00 |
| 23.05.2025 | 1,40 | 1,54 | 1,36 | 1,54 | 10,79% | 961.315,00 |
| 22.05.2025 | 1,36 | 1,42 | 1,35 | 1,39 | 0,72% | 469.279,00 |
| 21.05.2025 | 1,39 | 1,44 | 1,36 | 1,38 | -0,72% | 711.224,00 |
| 20.05.2025 | 1,27 | 1,41 | 1,27 | 1,39 | 7,75% | 965.657,00 |
| 19.05.2025 | 1,22 | 1,32 | 1,22 | 1,29 | 5,74% | 1.041.765,00 |
| 16.05.2025 | 1,12 | 1,26 | 1,12 | 1,22 | 5,17% | 873.326,00 |
| 15.05.2025 | 1,17 | 1,18 | 1,13 | 1,16 | -0,85% | 718.414,00 |
| 14.05.2025 | 1,11 | 1,21 | 1,11 | 1,17 | -1,68% | 978.656,00 |
| 13.05.2025 | 1,19 | 1,23 | 1,16 | 1,19 | -0,83% | 643.173,00 |
| 12.05.2025 | 1,17 | 1,22 | 1,15 | 1,20 | 8,11% | 836.848,00 |
| 09.05.2025 | 1,19 | 1,22 | 1,10 | 1,11 | -7,50% | 1.457.719,00 |
| 08.05.2025 | 1,32 | 1,32 | 1,18 | 1,20 | -6,98% | 2.137.466,00 |
| 07.05.2025 | 1,27 | 1,30 | 1,22 | 1,29 | 0,78% | 508.058,00 |
| 06.05.2025 | 1,33 | 1,34 | 1,27 | 1,28 | -3,76% | 1.112.180,00 |
| 05.05.2025 | 1,30 | 1,36 | 1,29 | 1,33 | 1,53% | 748.984,00 |
| 02.05.2025 | 1,34 | 1,46 | 1,28 | 1,31 | -0,76% | 1.884.451,00 |
| 01.05.2025 | 1,31 | 1,36 | 1,28 | 1,32 | -0,75% | 768.923,00 |
| 30.04.2025 | 1,21 | 1,37 | 1,15 | 1,33 | 8,13% | 2.553.927,00 |
| 29.04.2025 | 1,34 | 1,35 | 1,22 | 1,23 | -8,89% | 1.917.527,00 |
| 28.04.2025 | 1,31 | 1,37 | 1,26 | 1,35 | 5,47% | 1.749.199,00 |
| 25.04.2025 | 1,28 | 1,32 | 1,21 | 1,28 | 1,59% | 1.431.714,00 |
| 24.04.2025 | 1,17 | 1,26 | 1,09 | 1,26 | 8,62% | 1.956.057,00 |
| 23.04.2025 | 1,12 | 1,20 | 1,11 | 1,16 | 9,43% | 3.047.498,00 |
| 22.04.2025 | 1,03 | 1,09 | 0,98 | 1,06 | 4,95% | 2.439.073,00 |
| 21.04.2025 | 0,89 | 1,03 | 0,88 | 1,01 | 13,61% | 2.576.168,00 |
| 17.04.2025 | 0,85 | 0,94 | 0,84 | 0,89 | 8,81% | 2.193.095,00 |
| 16.04.2025 | 0,81 | 0,83 | 0,77 | 0,82 | -2,04% | 758.726,00 |
| 15.04.2025 | 0,84 | 0,88 | 0,81 | 0,83 | 0,24% | 783.444,00 |
| 14.04.2025 | 0,79 | 0,84 | 0,77 | 0,83 | 7,91% | 1.135.310,00 |
| 11.04.2025 | 0,75 | 0,79 | 0,71 | 0,77 | 2,80% | 1.036.809,00 |
| 10.04.2025 | 0,71 | 0,75 | 0,69 | 0,75 | 5,04% | 818.905,00 |
| 09.04.2025 | 0,65 | 0,73 | 0,63 | 0,71 | 9,34% | 2.286.285,00 |
| 08.04.2025 | 0,71 | 0,73 | 0,65 | 0,65 | -3,97% | 1.155.347,00 |
| 07.04.2025 | 0,66 | 0,73 | 0,63 | 0,68 | -2,58% | 1.171.524,00 |
| 04.04.2025 | 0,72 | 0,73 | 0,67 | 0,70 | -6,93% | 2.758.781,00 |
| 03.04.2025 | 0,77 | 0,80 | 0,73 | 0,75 | -6,60% | 2.725.948,00 |
| 02.04.2025 | 0,74 | 0,83 | 0,71 | 0,80 | 5,66% | 2.451.096,00 |
| 01.04.2025 | 0,80 | 0,81 | 0,72 | 0,76 | -5,00% | 4.503.578,00 |
| 31.03.2025 | 0,88 | 0,88 | 0,78 | 0,80 | -9,09% | 5.037.118,00 |
| 28.03.2025 | 0,77 | 0,97 | 0,75 | 0,88 | -60,89% | 33.148.605,00 |
| 27.03.2025 | 2,24 | 2,36 | 2,03 | 2,25 | 11,94% | 7.889.478,00 |
| 26.03.2025 | 1,94 | 2,08 | 1,89 | 2,01 | 6,91% | 5.450.694,00 |
| 25.03.2025 | 2,11 | 2,16 | 1,86 | 1,88 | -8,29% | 3.170.290,00 |
| 24.03.2025 | 1,99 | 2,20 | 1,99 | 2,05 | 7,89% | 3.481.219,00 |
| 21.03.2025 | 1,93 | 1,97 | 1,87 | 1,90 | -2,56% | 2.204.781,00 |
| 20.03.2025 | 2,00 | 2,09 | 1,90 | 1,95 | -2,01% | 3.769.159,00 |
| 19.03.2025 | 2,37 | 2,38 | 1,95 | 1,99 | -16,39% | 4.356.465,00 |
| 18.03.2025 | 2,45 | 2,46 | 2,16 | 2,38 | -1,24% | 2.784.085,00 |
| 17.03.2025 | 2,23 | 2,50 | 2,20 | 2,41 | 11,06% | 3.905.829,00 |
| 14.03.2025 | 2,15 | 2,21 | 2,07 | 2,17 | 6,90% | 2.405.386,00 |
| 13.03.2025 | 2,00 | 2,17 | 1,96 | 2,03 | 5,18% | 2.363.692,00 |
| 12.03.2025 | 1,85 | 1,97 | 1,84 | 1,93 | 6,93% | 1.486.193,00 |
| 11.03.2025 | 1,90 | 1,90 | 1,75 | 1,81 | -2,43% | 1.736.360,00 |
| 10.03.2025 | 1,84 | 1,96 | 1,78 | 1,85 | 0,82% | 1.849.322,00 |
| 07.03.2025 | 1,90 | 1,95 | 1,78 | 1,84 | -3,42% | 996.055,00 |
| 06.03.2025 | 1,99 | 2,12 | 1,87 | 1,90 | -3,80% | 2.031.195,00 |
| 05.03.2025 | 1,66 | 1,99 | 1,65 | 1,98 | 19,70% | 2.219.210,00 |
| 04.03.2025 | 1,62 | 1,72 | 1,57 | 1,65 | 0,00% | 656.025,00 |
| 03.03.2025 | 1,78 | 1,78 | 1,65 | 1,65 | 1,23% | 996.941,00 |
| 28.02.2025 | 1,72 | 1,79 | 1,50 | 1,63 | -6,32% | 2.183.004,00 |
| 27.02.2025 | 1,76 | 1,81 | 1,72 | 1,74 | -0,57% | 1.312.130,00 |
| 26.02.2025 | 1,82 | 1,85 | 1,72 | 1,75 | -2,78% | 1.335.971,00 |
| 25.02.2025 | 1,90 | 1,93 | 1,77 | 1,80 | -4,76% | 1.303.869,00 |
| 24.02.2025 | 2,03 | 2,06 | 1,88 | 1,89 | -7,35% | 1.459.795,00 |
| 21.02.2025 | 2,06 | 2,15 | 2,02 | 2,04 | -0,97% | 552.031,00 |
| 20.02.2025 | 2,11 | 2,14 | 2,02 | 2,06 | -3,29% | 770.888,00 |
| 19.02.2025 | 2,21 | 2,23 | 2,10 | 2,13 | -3,62% | 1.124.791,00 |
| 18.02.2025 | 2,31 | 2,33 | 2,19 | 2,21 | -2,64% | 745.836,00 |
| 14.02.2025 | 2,27 | 2,38 | 2,23 | 2,27 | -0,87% | 529.570,00 |
| 13.02.2025 | 2,35 | 2,36 | 2,20 | 2,29 | 0,88% | 1.117.789,00 |
| 12.02.2025 | 2,25 | 2,38 | 2,21 | 2,27 | 3,65% | 1.370.427,00 |
| 11.02.2025 | 2,24 | 2,32 | 2,17 | 2,19 | -1,79% | 742.949,00 |
| 10.02.2025 | 2,17 | 2,23 | 2,12 | 2,23 | 3,72% | 559.483,00 |
| 07.02.2025 | 2,20 | 2,24 | 2,12 | 2,15 | -1,83% | 696.419,00 |
| 06.02.2025 | 2,08 | 2,21 | 2,04 | 2,19 | 5,80% | 1.056.170,00 |