2,040$
-6,85%
Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,18 | 2,19 | 1,98 | 2,04 | -6,85% | 6.342.745,00 |
| 08.01.2026 | 2,15 | 2,27 | 2,13 | 2,19 | 1,86% | 2.711.607,00 |
| 07.01.2026 | 2,05 | 2,25 | 2,03 | 2,15 | 4,88% | 5.948.351,00 |
| 06.01.2026 | 2,04 | 2,10 | 2,02 | 2,05 | 1,49% | 2.836.378,00 |
| 05.01.2026 | 2,05 | 2,08 | 1,99 | 2,02 | -1,46% | 3.422.721,00 |
| 02.01.2026 | 2,04 | 2,10 | 2,02 | 2,05 | 1,49% | 2.213.180,00 |
| 31.12.2025 | 1,97 | 2,05 | 1,95 | 2,02 | 3,06% | 2.371.116,00 |
| 30.12.2025 | 2,03 | 2,08 | 1,96 | 1,96 | -3,92% | 3.904.857,00 |
| 29.12.2025 | 2,06 | 2,09 | 2,02 | 2,04 | -1,92% | 2.899.002,00 |
| 26.12.2025 | 2,05 | 2,14 | 1,98 | 2,08 | 0,48% | 3.844.065,00 |
| 24.12.2025 | 1,92 | 2,10 | 1,90 | 2,07 | 6,15% | 4.666.336,00 |
| 23.12.2025 | 2,03 | 2,05 | 1,95 | 1,95 | -5,80% | 6.256.306,00 |
| 22.12.2025 | 2,12 | 2,12 | 1,98 | 2,07 | -3,72% | 8.703.108,00 |
| 19.12.2025 | 2,08 | 2,20 | 2,08 | 2,15 | 3,37% | 5.810.017,00 |
| 18.12.2025 | 2,19 | 2,22 | 2,05 | 2,08 | -3,03% | 4.856.786,00 |
| 17.12.2025 | 2,21 | 2,21 | 2,00 | 2,15 | -2,72% | 12.694.892,00 |
| 16.12.2025 | 2,34 | 2,57 | 2,20 | 2,21 | -5,97% | 13.560.190,00 |
| 15.12.2025 | 2,91 | 2,92 | 2,10 | 2,35 | -2,70% | 71.878.239,00 |
| 12.12.2025 | 3,05 | 3,06 | 1,61 | 2,41 | -18,31% | 27.867.870,00 |
| 11.12.2025 | 2,63 | 2,97 | 2,60 | 2,95 | 10,49% | 7.384.355,00 |
| 10.12.2025 | 2,61 | 2,67 | 2,55 | 2,67 | 1,52% | 3.192.699,00 |
| 09.12.2025 | 2,66 | 2,68 | 2,50 | 2,63 | -0,94% | 4.252.036,00 |
| 08.12.2025 | 2,71 | 2,73 | 2,57 | 2,66 | -0,93% | 4.566.815,00 |
| 05.12.2025 | 2,67 | 2,72 | 2,57 | 2,68 | 1,52% | 3.446.988,00 |
| 04.12.2025 | 2,65 | 2,66 | 2,58 | 2,64 | 0,76% | 3.471.912,00 |
| 03.12.2025 | 2,69 | 2,69 | 2,52 | 2,62 | -1,13% | 3.362.125,00 |
| 02.12.2025 | 2,70 | 2,75 | 2,62 | 2,65 | -1,85% | 3.107.588,00 |
| 01.12.2025 | 2,70 | 2,72 | 2,59 | 2,70 | 0,37% | 4.521.160,00 |
| 28.11.2025 | 2,67 | 2,77 | 2,58 | 2,69 | 3,07% | 3.262.135,00 |
| 26.11.2025 | 2,44 | 2,65 | 2,44 | 2,61 | 5,67% | 3.452.007,00 |
| 25.11.2025 | 2,41 | 2,47 | 2,31 | 2,47 | 4,22% | 1.883.690,00 |
| 24.11.2025 | 2,49 | 2,49 | 2,32 | 2,37 | 2,38% | 3.662.593,00 |
| 20.11.2025 | 2,39 | 2,50 | 2,29 | 2,32 | -0,64% | 3.975.138,00 |
| 19.11.2025 | 2,41 | 2,45 | 2,27 | 2,33 | -3,32% | 2.903.590,00 |
| 18.11.2025 | 2,32 | 2,50 | 2,26 | 2,41 | 3,88% | 6.216.698,00 |
| 17.11.2025 | 2,05 | 2,42 | 1,99 | 2,32 | 22,43% | 9.357.804,00 |
| 13.11.2025 | 1,93 | 1,94 | 1,85 | 1,90 | -1,81% | 2.503.735,00 |
| 12.11.2025 | 1,94 | 1,99 | 1,86 | 1,93 | 1,31% | 2.565.416,00 |
| 11.11.2025 | 1,86 | 1,91 | 1,81 | 1,91 | 2,70% | 1.934.231,00 |
| 10.11.2025 | 1,78 | 1,91 | 1,74 | 1,86 | 8,80% | 2.069.226,00 |
| 07.11.2025 | 1,71 | 1,78 | 1,65 | 1,71 | -0,87% | 1.524.397,00 |
| 06.11.2025 | 1,81 | 1,82 | 1,67 | 1,72 | -4,18% | 2.415.573,00 |
| 05.11.2025 | 1,84 | 1,86 | 1,78 | 1,80 | -2,45% | 1.641.707,00 |
| 04.11.2025 | 1,82 | 1,88 | 1,81 | 1,84 | -0,54% | 681.977,00 |
| 03.11.2025 | 1,95 | 1,96 | 1,85 | 1,85 | -3,90% | 863.710,00 |
| 31.10.2025 | 1,90 | 1,95 | 1,87 | 1,93 | 2,39% | 961.642,00 |
| 30.10.2025 | 1,83 | 1,92 | 1,81 | 1,88 | 2,17% | 851.572,00 |
| 29.10.2025 | 1,83 | 1,87 | 1,76 | 1,84 | 0,55% | 1.497.238,00 |
| 28.10.2025 | 1,91 | 1,92 | 1,82 | 1,83 | -4,19% | 1.935.633,00 |
| 27.10.2025 | 1,93 | 1,95 | 1,86 | 1,91 | 1,60% | 1.357.697,00 |
| 24.10.2025 | 1,91 | 1,93 | 1,86 | 1,88 | -0,53% | 1.451.872,00 |
| 23.10.2025 | 1,93 | 1,93 | 1,85 | 1,89 | -1,05% | 1.199.492,00 |
| 22.10.2025 | 2,03 | 2,05 | 1,88 | 1,91 | -5,91% | 2.064.379,00 |
| 21.10.2025 | 2,00 | 2,05 | 1,93 | 2,03 | 2,01% | 1.841.475,00 |
| 20.10.2025 | 1,99 | 2,01 | 1,94 | 1,99 | 2,58% | 1.165.683,00 |
| 17.10.2025 | 1,95 | 2,00 | 1,92 | 1,94 | -1,52% | 1.912.577,00 |
| 16.10.2025 | 2,05 | 2,08 | 1,96 | 1,97 | -3,90% | 1.134.674,00 |
| 15.10.2025 | 2,04 | 2,09 | 2,03 | 2,05 | 0,24% | 945.540,00 |
| 14.10.2025 | 1,98 | 2,09 | 1,97 | 2,05 | 2,76% | 1.751.003,00 |
| 13.10.2025 | 2,03 | 2,06 | 1,96 | 1,99 | 0,25% | 1.639.192,00 |
| 10.10.2025 | 2,10 | 2,10 | 1,96 | 1,99 | -5,02% | 1.666.107,00 |
| 09.10.2025 | 2,01 | 2,14 | 1,99 | 2,09 | 4,50% | 1.266.634,00 |
| 08.10.2025 | 2,10 | 2,10 | 1,98 | 2,00 | -3,85% | 1.414.509,00 |
| 07.10.2025 | 2,13 | 2,13 | 2,04 | 2,08 | -1,89% | 1.123.246,00 |
| 06.10.2025 | 2,16 | 2,16 | 2,03 | 2,12 | -2,75% | 1.405.512,00 |
| 02.10.2025 | 2,09 | 2,21 | 2,07 | 2,18 | 6,34% | 2.231.727,00 |
| 01.10.2025 | 1,97 | 2,08 | 1,97 | 2,05 | 2,50% | 1.067.801,00 |
| 30.09.2025 | 2,02 | 2,05 | 1,98 | 2,00 | -1,48% | 1.710.202,00 |
| 29.09.2025 | 2,02 | 2,04 | 1,98 | 2,03 | 1,50% | 949.258,00 |
| 26.09.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 1,52% | 926.625,00 |
| 25.09.2025 | 1,93 | 1,98 | 1,91 | 1,97 | 1,55% | 889.009,00 |
| 24.09.2025 | 1,96 | 1,97 | 1,92 | 1,94 | 0,52% | 368.593,00 |
| 23.09.2025 | 2,03 | 2,04 | 1,92 | 1,93 | -3,98% | 805.753,00 |
| 22.09.2025 | 1,95 | 2,01 | 1,90 | 2,01 | 4,96% | 748.029,00 |
| 19.09.2025 | 1,97 | 1,97 | 1,88 | 1,92 | -1,79% | 795.785,00 |
| 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 |