1,220$
-5,43%
Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,29 | 1,29 | 1,20 | 1,22 | -5,43% | 3.185.774,00 |
| 07.07.2026 | 1,33 | 1,33 | 1,27 | 1,29 | -2,27% | 1.421.811,00 |
| 06.07.2026 | 1,34 | 1,35 | 1,30 | 1,32 | 0,00% | 718.467,00 |
| 02.07.2026 | 1,32 | 1,38 | 1,29 | 1,32 | -0,38% | 1.047.676,00 |
| 01.07.2026 | 1,35 | 1,36 | 1,31 | 1,33 | -1,12% | 1.015.345,00 |
| 30.06.2026 | 1,34 | 1,38 | 1,32 | 1,34 | 1,52% | 2.262.625,00 |
| 29.06.2026 | 1,25 | 1,34 | 1,24 | 1,32 | 5,60% | 2.157.813,00 |
| 26.06.2026 | 1,25 | 1,27 | 1,23 | 1,25 | 0,00% | 905.008,00 |
| 25.06.2026 | 1,27 | 1,31 | 1,21 | 1,25 | -1,34% | 2.829.414,00 |
| 24.06.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -2,54% | 725.987,00 |
| 23.06.2026 | 1,30 | 1,36 | 1,29 | 1,30 | -0,38% | 1.429.347,00 |
| 22.06.2026 | 1,28 | 1,34 | 1,27 | 1,31 | 0,38% | 1.763.802,00 |
| 18.06.2026 | 1,35 | 1,38 | 1,30 | 1,30 | -0,76% | 1.338.096,00 |
| 17.06.2026 | 1,29 | 1,42 | 1,29 | 1,31 | 1,55% | 2.286.813,00 |
| 16.06.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -1,90% | 1.119.100,00 |
| 15.06.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 3,54% | 1.925.557,00 |
| 12.06.2026 | 1,29 | 1,33 | 1,27 | 1,27 | 0,00% | 679.298,00 |
| 11.06.2026 | 1,22 | 1,30 | 1,21 | 1,27 | 4,10% | 1.049.763,00 |
| 10.06.2026 | 1,24 | 1,28 | 1,21 | 1,22 | 0,83% | 893.419,00 |
| 09.06.2026 | 1,24 | 1,27 | 1,20 | 1,21 | -1,63% | 811.838,00 |
| 08.06.2026 | 1,26 | 1,28 | 1,22 | 1,23 | 0,41% | 1.485.238,00 |
| 05.06.2026 | 1,28 | 1,28 | 1,21 | 1,23 | -4,30% | 2.410.861,00 |
| 04.06.2026 | 1,29 | 1,34 | 1,28 | 1,28 | 0,00% | 856.447,00 |
| 03.06.2026 | 1,34 | 1,34 | 1,27 | 1,28 | -3,03% | 811.945,00 |
| 02.06.2026 | 1,37 | 1,39 | 1,32 | 1,32 | -3,65% | 1.194.462,00 |
| 01.06.2026 | 1,42 | 1,42 | 1,35 | 1,37 | -3,52% | 1.305.243,00 |
| 29.05.2026 | 1,45 | 1,46 | 1,41 | 1,42 | -1,39% | 517.851,00 |
| 28.05.2026 | 1,47 | 1,47 | 1,41 | 1,44 | 1,77% | 719.502,00 |
| 27.05.2026 | 1,42 | 1,45 | 1,39 | 1,42 | 1,07% | 2.234.219,00 |
| 26.05.2026 | 1,42 | 1,47 | 1,40 | 1,40 | -0,71% | 1.265.595,00 |
| 22.05.2026 | 1,50 | 1,54 | 1,41 | 1,41 | -7,24% | 1.253.843,00 |
| 21.05.2026 | 1,52 | 1,53 | 1,48 | 1,52 | 1,00% | 1.004.122,00 |
| 20.05.2026 | 1,46 | 1,54 | 1,43 | 1,51 | 5,24% | 973.910,00 |
| 19.05.2026 | 1,48 | 1,51 | 1,41 | 1,43 | -2,05% | 1.358.811,00 |
| 18.05.2026 | 1,53 | 1,56 | 1,46 | 1,46 | -2,99% | 1.280.602,00 |
| 15.05.2026 | 1,58 | 1,61 | 1,47 | 1,51 | -7,38% | 2.014.636,00 |
| 14.05.2026 | 1,67 | 1,69 | 1,53 | 1,63 | -5,52% | 3.869.586,00 |
| 13.05.2026 | 1,60 | 1,89 | 1,57 | 1,72 | -9,47% | 5.215.688,00 |
| 12.05.2026 | 1,93 | 1,97 | 1,85 | 1,90 | 0,00% | 1.355.626,00 |
| 11.05.2026 | 1,96 | 1,97 | 1,89 | 1,90 | -0,78% | 960.764,00 |
| 08.05.2026 | 1,90 | 1,93 | 1,88 | 1,92 | 1,32% | 601.499,00 |
| 07.05.2026 | 1,98 | 2,02 | 1,88 | 1,89 | -4,79% | 1.273.297,00 |
| 06.05.2026 | 1,91 | 2,02 | 1,88 | 1,99 | 5,59% | 1.354.657,00 |
| 05.05.2026 | 1,92 | 1,98 | 1,86 | 1,88 | -0,79% | 1.310.824,00 |
| 04.05.2026 | 1,90 | 1,95 | 1,88 | 1,90 | 1,34% | 753.964,00 |
| 01.05.2026 | 1,81 | 1,89 | 1,77 | 1,87 | 3,60% | 713.029,00 |
| 30.04.2026 | 1,83 | 1,88 | 1,78 | 1,81 | -0,82% | 691.086,00 |
| 29.04.2026 | 1,86 | 1,86 | 1,79 | 1,82 | -1,62% | 643.104,00 |
| 28.04.2026 | 1,86 | 1,90 | 1,85 | 1,85 | -0,54% | 514.536,00 |
| 27.04.2026 | 1,88 | 1,94 | 1,86 | 1,86 | -1,59% | 677.010,00 |
| 24.04.2026 | 1,91 | 1,94 | 1,86 | 1,89 | 1,07% | 725.686,00 |
| 23.04.2026 | 2,01 | 2,01 | 1,87 | 1,87 | -6,97% | 1.437.931,00 |
| 22.04.2026 | 1,93 | 2,05 | 1,91 | 2,01 | 4,69% | 1.676.313,00 |
| 21.04.2026 | 2,06 | 2,06 | 1,90 | 1,92 | -5,88% | 1.762.932,00 |
| 20.04.2026 | 2,09 | 2,10 | 1,98 | 2,04 | -3,32% | 1.680.236,00 |
| 17.04.2026 | 2,12 | 2,17 | 2,05 | 2,11 | 0,72% | 1.279.977,00 |
| 16.04.2026 | 2,22 | 2,34 | 2,08 | 2,10 | -4,56% | 3.189.068,00 |
| 15.04.2026 | 2,00 | 2,21 | 1,98 | 2,20 | 8,13% | 3.665.031,00 |
| 14.04.2026 | 2,05 | 2,16 | 1,98 | 2,03 | 1,50% | 2.297.764,00 |
| 13.04.2026 | 2,00 | 2,07 | 1,90 | 2,00 | -0,99% | 1.956.434,00 |
| 10.04.2026 | 2,05 | 2,15 | 1,97 | 2,02 | 0,25% | 3.651.335,00 |
| 09.04.2026 | 1,80 | 2,17 | 1,80 | 2,02 | 12,57% | 11.321.732,00 |
| 08.04.2026 | 1,68 | 1,80 | 1,61 | 1,79 | 11,18% | 3.332.242,00 |
| 07.04.2026 | 1,54 | 1,67 | 1,51 | 1,61 | 5,92% | 3.122.911,00 |
| 06.04.2026 | 1,41 | 1,53 | 1,38 | 1,52 | 10,14% | 2.628.298,00 |
| 02.04.2026 | 1,26 | 1,40 | 1,25 | 1,38 | 4,94% | 2.088.242,00 |
| 01.04.2026 | 1,22 | 1,36 | 1,22 | 1,32 | 9,58% | 2.821.472,00 |
| 31.03.2026 | 1,06 | 1,28 | 1,06 | 1,20 | 18,81% | 4.436.202,00 |
| 30.03.2026 | 1,03 | 1,08 | 1,00 | 1,01 | -2,88% | 2.132.095,00 |
| 27.03.2026 | 1,15 | 1,15 | 1,03 | 1,04 | -9,57% | 2.866.198,00 |
| 26.03.2026 | 1,25 | 1,25 | 1,15 | 1,15 | -8,00% | 1.482.591,00 |
| 25.03.2026 | 1,17 | 1,26 | 1,17 | 1,25 | 6,84% | 1.764.803,00 |
| 24.03.2026 | 1,24 | 1,26 | 1,11 | 1,17 | -7,87% | 3.976.800,00 |
| 23.03.2026 | 1,36 | 1,39 | 1,25 | 1,27 | -6,96% | 4.183.587,00 |
| 20.03.2026 | 1,60 | 1,61 | 1,35 | 1,37 | -19,94% | 5.695.933,00 |
| 19.03.2026 | 1,69 | 1,73 | 1,64 | 1,71 | 0,00% | 1.267.359,00 |
| 18.03.2026 | 1,78 | 1,79 | 1,70 | 1,71 | -4,21% | 765.259,00 |
| 17.03.2026 | 1,68 | 1,79 | 1,68 | 1,78 | 5,33% | 1.355.805,00 |
| 16.03.2026 | 1,70 | 1,74 | 1,65 | 1,69 | -0,59% | 1.637.474,00 |
| 13.03.2026 | 1,75 | 1,76 | 1,67 | 1,70 | -2,86% | 763.374,00 |
| 12.03.2026 | 1,70 | 1,77 | 1,66 | 1,75 | 2,34% | 2.332.818,00 |
| 11.03.2026 | 1,77 | 1,79 | 1,71 | 1,71 | -3,93% | 1.165.473,00 |
| 10.03.2026 | 1,69 | 1,78 | 1,66 | 1,78 | 7,23% | 1.597.325,00 |
| 09.03.2026 | 1,56 | 1,67 | 1,53 | 1,66 | 5,06% | 2.002.715,00 |
| 06.03.2026 | 1,57 | 1,63 | 1,56 | 1,58 | -0,94% | 772.378,00 |
| 05.03.2026 | 1,64 | 1,65 | 1,58 | 1,60 | -3,33% | 1.318.110,00 |
| 04.03.2026 | 1,66 | 1,67 | 1,64 | 1,65 | 0,00% | 729.467,00 |
| 03.03.2026 | 1,68 | 1,70 | 1,65 | 1,65 | -4,07% | 910.686,00 |
| 02.03.2026 | 1,69 | 1,75 | 1,68 | 1,72 | 0,58% | 1.359.754,00 |
| 27.02.2026 | 1,69 | 1,72 | 1,68 | 1,71 | -0,87% | 1.137.099,00 |
| 26.02.2026 | 1,72 | 1,74 | 1,69 | 1,73 | -0,29% | 1.175.587,00 |
| 25.02.2026 | 1,74 | 1,78 | 1,72 | 1,73 | -0,57% | 683.231,00 |
| 24.02.2026 | 1,70 | 1,81 | 1,70 | 1,74 | 2,35% | 2.402.723,00 |
| 23.02.2026 | 1,68 | 1,71 | 1,64 | 1,70 | 0,00% | 1.081.141,00 |
| 20.02.2026 | 1,67 | 1,74 | 1,65 | 1,70 | 1,37% | 1.517.142,00 |
| 19.02.2026 | 1,67 | 1,68 | 1,61 | 1,68 | 0,42% | 2.874.042,00 |
| 18.02.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -2,05% | 760.049,00 |
| 17.02.2026 | 1,70 | 1,72 | 1,66 | 1,71 | 0,29% | 1.227.135,00 |
| 13.02.2026 | 1,73 | 1,74 | 1,68 | 1,70 | -0,87% | 1.559.059,00 |
| 12.02.2026 | 1,80 | 1,84 | 1,70 | 1,72 | -5,09% | 1.331.740,00 |