1,950$
0,52%
Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 1,97 | 1,98 | 1,92 | 1,95 | 0,52% | 534.688,00 |
| 17.09.2025 | 1,96 | 2,00 | 1,94 | 1,94 | -0,51% | 677.855,00 |
| 16.09.2025 | 2,00 | 2,06 | 1,95 | 1,95 | -1,02% | 1.354.136,00 |
| 15.09.2025 | 1,99 | 2,05 | 1,93 | 1,97 | 0,51% | 1.066.362,00 |
| 12.09.2025 | 1,85 | 1,99 | 1,85 | 1,96 | 2,62% | 1.978.488,00 |
| 11.09.2025 | 1,78 | 1,94 | 1,78 | 1,91 | 11,70% | 3.298.301,00 |
| 10.09.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -0,58% | 652.047,00 |
| 09.09.2025 | 1,74 | 1,75 | 1,70 | 1,72 | -2,27% | 737.511,00 |
| 08.09.2025 | 1,80 | 1,82 | 1,75 | 1,76 | -2,22% | 785.370,00 |
| 05.09.2025 | 1,81 | 1,83 | 1,76 | 1,80 | 1,12% | 790.886,00 |
| 04.09.2025 | 1,78 | 1,81 | 1,75 | 1,78 | 0,56% | 965.658,00 |
| 03.09.2025 | 1,89 | 1,90 | 1,77 | 1,77 | -3,80% | 952.596,00 |
| 02.09.2025 | 1,84 | 1,91 | 1,80 | 1,84 | 0,00% | 1.142.392,00 |
| 29.08.2025 | 1,83 | 1,87 | 1,78 | 1,84 | 1,66% | 825.349,00 |
| 28.08.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 2,26% | 938.220,00 |
| 27.08.2025 | 1,67 | 1,78 | 1,67 | 1,77 | 4,73% | 1.253.237,00 |
| 26.08.2025 | 1,71 | 1,72 | 1,66 | 1,69 | 0,00% | 823.626,00 |
| 25.08.2025 | 1,70 | 1,73 | 1,66 | 1,69 | -0,59% | 1.531.471,00 |
| 22.08.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,58% | 752.586,00 |
| 21.08.2025 | 1,67 | 1,75 | 1,63 | 1,71 | 4,27% | 1.576.311,00 |
| 20.08.2025 | 1,68 | 1,69 | 1,62 | 1,64 | -1,80% | 1.277.129,00 |
| 19.08.2025 | 1,71 | 1,75 | 1,64 | 1,67 | -1,76% | 1.336.631,00 |
| 18.08.2025 | 1,72 | 1,75 | 1,67 | 1,70 | 0,00% | 921.859,00 |
| 15.08.2025 | 1,70 | 1,72 | 1,66 | 1,70 | 1,19% | 789.744,00 |
| 14.08.2025 | 1,74 | 1,74 | 1,61 | 1,68 | -3,45% | 1.455.212,00 |
| 13.08.2025 | 1,71 | 1,74 | 1,64 | 1,74 | 4,82% | 1.367.396,00 |
| 12.08.2025 | 1,55 | 1,66 | 1,54 | 1,66 | 7,10% | 989.387,00 |
| 11.08.2025 | 1,52 | 1,59 | 1,50 | 1,55 | 3,33% | 773.686,00 |
| 08.08.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -0,66% | 451.433,00 |
| 07.08.2025 | 1,53 | 1,55 | 1,49 | 1,51 | -1,31% | 581.174,00 |
| 06.08.2025 | 1,53 | 1,56 | 1,50 | 1,53 | -0,65% | 589.798,00 |
| 05.08.2025 | 1,49 | 1,55 | 1,46 | 1,54 | 3,36% | 828.789,00 |
| 04.08.2025 | 1,45 | 1,50 | 1,43 | 1,49 | 4,20% | 581.064,00 |
| 01.08.2025 | 1,41 | 1,48 | 1,40 | 1,43 | -1,04% | 671.473,00 |
| 31.07.2025 | 1,44 | 1,49 | 1,43 | 1,45 | -0,34% | 426.799,00 |
| 30.07.2025 | 1,52 | 1,53 | 1,42 | 1,45 | -0,34% | 1.215.608,00 |
| 29.07.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -6,13% | 1.265.068,00 |
| 28.07.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -1,90% | 721.464,00 |
| 25.07.2025 | 1,58 | 1,60 | 1,54 | 1,58 | 0,64% | 488.291,00 |
| 24.07.2025 | 1,60 | 1,64 | 1,55 | 1,57 | -1,88% | 991.928,00 |
| 23.07.2025 | 1,55 | 1,60 | 1,52 | 1,60 | 3,90% | 1.572.249,00 |
| 22.07.2025 | 1,50 | 1,59 | 1,49 | 1,54 | 3,36% | 1.678.301,00 |
| 21.07.2025 | 1,58 | 1,60 | 1,48 | 1,49 | -5,70% | 1.712.620,00 |
| 18.07.2025 | 1,66 | 1,67 | 1,56 | 1,58 | -4,24% | 1.733.785,00 |
| 17.07.2025 | 1,69 | 1,71 | 1,59 | 1,65 | -1,20% | 2.004.890,00 |
| 16.07.2025 | 1,48 | 1,73 | 1,45 | 1,67 | 12,84% | 4.258.778,00 |
| 15.07.2025 | 1,42 | 1,50 | 1,41 | 1,48 | 7,25% | 3.726.811,00 |
| 14.07.2025 | 1,56 | 1,59 | 1,36 | 1,38 | -11,54% | 6.955.513,00 |
| 11.07.2025 | 1,74 | 1,94 | 1,46 | 1,56 | -39,06% | 21.131.243,00 |
| 10.07.2025 | 2,40 | 2,56 | 2,29 | 2,56 | 6,67% | 1.342.917,00 |
| 09.07.2025 | 2,27 | 2,46 | 2,25 | 2,40 | 6,67% | 1.353.721,00 |
| 08.07.2025 | 2,19 | 2,33 | 2,16 | 2,25 | 3,69% | 1.169.282,00 |
| 07.07.2025 | 1,92 | 2,21 | 1,91 | 2,17 | 11,86% | 2.232.189,00 |
| 03.07.2025 | 1,92 | 1,95 | 1,90 | 1,94 | 1,31% | 237.742,00 |
| 02.07.2025 | 1,90 | 1,93 | 1,86 | 1,92 | 1,86% | 331.998,00 |
| 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 |