0,680$
-11,65%
Echtzeit-Aktienkurs Moolec Science SA
Bid:
Ask:
Aktienkurse zur Moolec Science SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,78 | 0,80 | 0,67 | 0,68 | -11,69% | 1.424.156,00 |
| 14.10.2025 | 0,80 | 0,83 | 0,75 | 0,77 | 2,67% | 198.610,00 |
| 13.10.2025 | 0,76 | 0,80 | 0,65 | 0,75 | -5,06% | 288.782,00 |
| 10.10.2025 | 0,84 | 0,92 | 0,79 | 0,79 | -3,66% | 257.474,00 |
| 09.10.2025 | 0,80 | 0,89 | 0,79 | 0,82 | 3,54% | 272.044,00 |
| 08.10.2025 | 0,83 | 0,85 | 0,75 | 0,79 | -5,26% | 133.489,00 |
| 07.10.2025 | 0,96 | 0,96 | 0,83 | 0,84 | -11,06% | 69.171,00 |
| 06.10.2025 | 0,95 | 0,96 | 0,91 | 0,94 | -1,05% | 17.408,00 |
| 02.10.2025 | 0,98 | 0,98 | 0,88 | 0,95 | 2,15% | 26.991,00 |
| 01.10.2025 | 1,02 | 1,03 | 0,88 | 0,93 | -5,20% | 116.528,00 |
| 30.09.2025 | 1,08 | 1,11 | 0,98 | 0,98 | -8,74% | 72.645,00 |
| 29.09.2025 | 1,13 | 1,14 | 1,06 | 1,08 | -5,70% | 39.907,00 |
| 26.09.2025 | 1,14 | 1,16 | 1,11 | 1,14 | 0,00% | 25.017,00 |
| 25.09.2025 | 1,27 | 1,27 | 1,13 | 1,14 | -5,00% | 38.348,00 |
| 24.09.2025 | 1,24 | 1,29 | 1,20 | 1,20 | -3,23% | 8.455,00 |
| 23.09.2025 | 1,28 | 1,30 | 1,21 | 1,24 | 2,48% | 54.801,00 |
| 22.09.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 3,42% | 24.010,00 |
| 19.09.2025 | 1,21 | 1,26 | 1,08 | 1,17 | -2,50% | 53.202,00 |
| 18.09.2025 | 1,23 | 1,27 | 1,19 | 1,20 | -0,83% | 57.843,00 |
| 17.09.2025 | 1,25 | 1,29 | 1,21 | 1,21 | -4,72% | 34.004,00 |
| 16.09.2025 | 1,31 | 1,31 | 1,25 | 1,27 | -4,51% | 59.522,00 |
| 15.09.2025 | 1,36 | 1,36 | 1,27 | 1,33 | -3,62% | 16.439,00 |
| 12.09.2025 | 1,38 | 1,45 | 1,25 | 1,38 | 0,00% | 124.828,00 |
| 11.09.2025 | 1,30 | 1,39 | 1,19 | 1,38 | 11,29% | 161.750,00 |
| 10.09.2025 | 1,19 | 1,28 | 1,15 | 1,24 | 5,08% | 117.139,00 |
| 09.09.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 4,42% | 34.837,00 |
| 08.09.2025 | 1,16 | 1,18 | 1,10 | 1,13 | -4,64% | 63.424,00 |
| 05.09.2025 | 1,20 | 1,24 | 1,12 | 1,19 | 0,42% | 87.129,00 |
| 04.09.2025 | 1,18 | 1,23 | 1,16 | 1,18 | -3,28% | 27.589,00 |
| 03.09.2025 | 1,22 | 1,27 | 1,20 | 1,22 | -3,17% | 69.279,00 |
| 02.09.2025 | 1,39 | 1,41 | 1,23 | 1,26 | -3,89% | 114.933,00 |
| 29.08.2025 | 1,27 | 1,39 | 1,20 | 1,31 | -0,68% | 59.397,00 |
| 28.08.2025 | 1,29 | 1,38 | 1,28 | 1,32 | 0,00% | 56.325,00 |
| 27.08.2025 | 1,30 | 1,45 | 1,25 | 1,32 | 3,94% | 198.678,00 |
| 26.08.2025 | 1,27 | 1,39 | 1,24 | 1,27 | -16,99% | 259.667,00 |
| 25.08.2025 | 1,76 | 1,79 | 1,52 | 1,53 | -12,57% | 156.682,00 |
| 22.08.2025 | 1,61 | 1,89 | 1,61 | 1,75 | -7,89% | 190.079,00 |
| 21.08.2025 | 2,06 | 2,08 | 1,78 | 1,90 | -20,50% | 800.978,00 |
| 20.08.2025 | 2,54 | 2,57 | 2,15 | 2,39 | -4,02% | 57.526,00 |
| 19.08.2025 | 2,54 | 2,55 | 2,31 | 2,49 | -0,40% | 52.740,00 |
| 18.08.2025 | 2,49 | 2,50 | 2,40 | 2,50 | 1,58% | 37.350,00 |
| 15.08.2025 | 2,43 | 2,53 | 2,37 | 2,46 | 0,65% | 9.696,00 |
| 14.08.2025 | 2,61 | 2,87 | 2,37 | 2,45 | -9,11% | 61.996,00 |
| 13.08.2025 | 2,66 | 2,78 | 2,31 | 2,69 | 1,47% | 40.103,00 |
| 12.08.2025 | 2,72 | 2,81 | 2,62 | 2,65 | -2,54% | 18.728,00 |
| 11.08.2025 | 2,95 | 2,98 | 2,61 | 2,72 | -7,80% | 11.524,00 |
| 08.08.2025 | 3,20 | 3,20 | 2,83 | 2,95 | 0,00% | 50.128,00 |
| 07.08.2025 | 3,04 | 3,04 | 2,91 | 2,95 | -1,70% | 7.631,00 |
| 06.08.2025 | 2,89 | 3,07 | 2,89 | 3,00 | 0,00% | 15.805,00 |
| 05.08.2025 | 3,09 | 3,19 | 2,91 | 3,00 | -2,88% | 65.896,00 |
| 04.08.2025 | 3,23 | 3,27 | 2,98 | 3,09 | -3,44% | 30.679,00 |
| 01.08.2025 | 3,25 | 3,46 | 3,15 | 3,20 | 0,00% | 33.948,00 |
| 31.07.2025 | 3,31 | 3,56 | 3,06 | 3,20 | 0,63% | 78.470,00 |
| 30.07.2025 | 3,26 | 3,26 | 3,05 | 3,18 | 0,16% | 72.569,00 |
| 29.07.2025 | 3,40 | 3,46 | 3,10 | 3,18 | -5,22% | 74.349,00 |
| 28.07.2025 | 3,38 | 3,60 | 3,30 | 3,35 | 6,35% | 69.007,00 |
| 25.07.2025 | 3,38 | 3,38 | 2,99 | 3,15 | -4,46% | 106.481,00 |
| 24.07.2025 | 3,41 | 3,54 | 3,23 | 3,30 | -2,74% | 196.911,00 |
| 23.07.2025 | 3,40 | 3,67 | 3,20 | 3,39 | 3,99% | 163.650,00 |
| 22.07.2025 | 3,68 | 3,69 | 3,26 | 3,26 | -13,07% | 50.765,00 |
| 21.07.2025 | 3,86 | 3,99 | 3,74 | 3,75 | -3,35% | 68.311,00 |
| 18.07.2025 | 4,00 | 4,23 | 3,71 | 3,88 | -1,27% | 32.926,00 |
| 17.07.2025 | 4,00 | 4,15 | 3,90 | 3,93 | -3,44% | 62.692,00 |
| 16.07.2025 | 4,35 | 4,39 | 3,83 | 4,07 | -11,52% | 1.452.419,00 |
| 15.07.2025 | 3,82 | 4,63 | 3,72 | 4,60 | -1,50% | 646.595,00 |
| 14.07.2025 | 5,20 | 5,23 | 4,67 | 4,67 | -7,16% | 8.414,00 |
| 11.07.2025 | 5,50 | 5,51 | 4,60 | 5,03 | -12,82% | 20.088,00 |
| 10.07.2025 | 5,88 | 5,88 | 5,70 | 5,77 | 0,52% | 1.261,00 |
| 09.07.2025 | 5,85 | 5,87 | 5,63 | 5,74 | -4,01% | 2.515,00 |
| 08.07.2025 | 5,99 | 6,00 | 5,96 | 5,98 | -2,13% | 1.199,00 |
| 07.07.2025 | 6,05 | 6,11 | 5,78 | 6,11 | 1,08% | 6.724,00 |
| 03.07.2025 | 6,19 | 6,68 | 5,85 | 6,05 | 0,58% | 38.317,00 |
| 02.07.2025 | 6,34 | 6,34 | 6,01 | 6,01 | -3,99% | 1.887,00 |
| 01.07.2025 | 6,03 | 6,26 | 6,00 | 6,26 | -0,63% | 2.836,00 |
| 30.06.2025 | 6,80 | 6,80 | 5,95 | 6,30 | -11,27% | 55.927,00 |
| 27.06.2025 | 7,59 | 7,64 | 6,90 | 7,10 | -7,49% | 68.099,00 |
| 26.06.2025 | 7,20 | 8,00 | 6,44 | 7,68 | 6,60% | 87.661,00 |
| 25.06.2025 | 7,10 | 7,30 | 7,03 | 7,20 | -0,55% | 1.996,00 |
| 24.06.2025 | 7,17 | 7,53 | 7,04 | 7,24 | 3,13% | 2.987,00 |
| 23.06.2025 | 6,51 | 7,02 | 6,50 | 7,02 | 3,69% | 1.671,00 |
| 20.06.2025 | 7,73 | 7,73 | 5,67 | 6,77 | -13,87% | 6.342,00 |
| 18.06.2025 | 6,20 | 7,86 | 5,63 | 7,86 | 14,83% | 10.879,00 |
| 17.06.2025 | 8,00 | 8,00 | 6,50 | 6,85 | -3,59% | 8.971,00 |
| 16.06.2025 | 6,82 | 7,10 | 6,82 | 7,10 | 2,45% | 699,00 |
| 12.06.2025 | 7,05 | 7,20 | 6,77 | 6,93 | -1,70% | 1.231,00 |
| 11.06.2025 | 7,43 | 7,66 | 7,05 | 7,05 | 1,59% | 881,00 |
| 10.06.2025 | 6,94 | 7,14 | 6,94 | 6,94 | 0,58% | 869,00 |
| 06.06.2025 | 7,51 | 7,51 | 6,90 | 6,90 | -8,73% | 4.683,00 |
| 04.06.2025 | 7,61 | 7,61 | 7,00 | 7,56 | -10,43% | 1.729,00 |
| 03.06.2025 | 7,44 | 8,44 | 6,38 | 8,44 | 5,50% | 3.149,00 |
| 29.05.2025 | 7,37 | 8,00 | 7,37 | 8,00 | 2,56% | 311,00 |
| 28.05.2025 | 7,81 | 7,81 | 7,80 | 7,80 | -5,45% | 676,00 |
| 27.05.2025 | 8,58 | 8,58 | 8,25 | 8,25 | -7,30% | 1.095,00 |
| 23.05.2025 | 8,90 | 8,90 | 8,89 | 8,90 | -1,33% | 1.038,00 |
| 22.05.2025 | 9,04 | 9,04 | 8,20 | 9,02 | 5,37% | 2.775,00 |
| 21.05.2025 | 8,14 | 8,79 | 8,14 | 8,56 | -4,89% | 2.633,00 |
| 20.05.2025 | 9,47 | 9,47 | 9,00 | 9,00 | -0,11% | 2.289,00 |
| 19.05.2025 | 9,00 | 9,01 | 9,00 | 9,01 | 1,68% | 898,00 |
| 16.05.2025 | 8,16 | 8,91 | 7,91 | 8,86 | 13,41% | 4.663,00 |
| 15.05.2025 | 8,81 | 10,47 | 7,75 | 7,81 | -8,73% | 6.824,00 |