6,658$
-3,92%
Echtzeit-Aktienkurs Moolec Science SA
Bid:
Ask:
Aktienkurse zur Moolec Science SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,83 | 6,83 | 6,63 | 6,66 | -3,92% | 2.759,00 |
| 08.09.2026 | 6,84 | 7,10 | 6,61 | 6,93 | 0,00% | 49.627,00 |
| 04.09.2026 | 7,05 | 7,05 | 6,92 | 6,93 | -2,94% | 4.191,00 |
| 03.09.2026 | 6,80 | 7,20 | 6,78 | 7,14 | 4,85% | 21.195,00 |
| 02.09.2026 | 7,00 | 7,01 | 6,73 | 6,81 | -1,23% | 8.274,00 |
| 01.09.2026 | 7,20 | 7,20 | 6,80 | 6,90 | 1,40% | 11.798,00 |
| 31.08.2026 | 6,90 | 7,19 | 6,65 | 6,80 | 0,00% | 31.607,00 |
| 28.08.2026 | 6,85 | 6,85 | 6,80 | 6,80 | -0,15% | 1.962,00 |
| 26.08.2026 | 6,80 | 6,89 | 6,80 | 6,81 | -5,15% | 2.214,00 |
| 25.08.2026 | 7,03 | 7,18 | 7,03 | 7,18 | 1,56% | 966,00 |
| 24.08.2026 | 6,99 | 7,40 | 6,99 | 7,07 | 1,00% | 5.192,00 |
| 21.08.2026 | 7,21 | 7,39 | 6,90 | 7,00 | 0,57% | 7.789,00 |
| 20.08.2026 | 7,00 | 7,21 | 6,86 | 6,96 | 0,14% | 2.590,00 |
| 19.08.2026 | 7,16 | 7,56 | 6,70 | 6,95 | -2,92% | 8.651,00 |
| 18.08.2026 | 7,80 | 7,98 | 7,15 | 7,16 | -16,46% | 16.576,00 |
| 17.08.2026 | 7,00 | 9,31 | 6,71 | 8,57 | 19,03% | 66.523,00 |
| 14.08.2026 | 7,20 | 7,20 | 7,20 | 7,20 | 3,00% | 764,00 |
| 13.08.2026 | 7,01 | 7,13 | 6,97 | 6,99 | -4,25% | 1.572,00 |
| 12.08.2026 | 7,08 | 7,40 | 6,64 | 7,30 | 3,11% | 2.725,00 |
| 11.08.2026 | 7,09 | 7,09 | 6,69 | 7,08 | 1,06% | 3.666,00 |
| 10.08.2026 | 6,70 | 7,11 | 6,69 | 7,01 | -2,56% | 2.406,00 |
| 07.08.2026 | 7,02 | 7,40 | 6,82 | 7,19 | 5,43% | 1.559,00 |
| 06.08.2026 | 7,46 | 7,46 | 6,69 | 6,82 | -3,94% | 5.716,00 |
| 05.08.2026 | 7,10 | 7,10 | 7,10 | 7,10 | -1,43% | 903,00 |
| 04.08.2026 | 7,20 | 7,20 | 7,20 | 7,20 | 3,34% | 491,00 |
| 03.08.2026 | 6,94 | 6,97 | 6,59 | 6,97 | 3,57% | 7.562,00 |
| 31.07.2026 | 6,98 | 7,07 | 6,73 | 6,73 | -6,53% | 3.362,00 |
| 30.07.2026 | 7,18 | 7,20 | 7,10 | 7,20 | -0,33% | 2.121,00 |
| 29.07.2026 | 7,09 | 7,43 | 7,09 | 7,22 | -0,56% | 2.005,00 |
| 28.07.2026 | 7,17 | 7,65 | 6,93 | 7,27 | -1,33% | 9.206,00 |
| 27.07.2026 | 7,00 | 7,50 | 7,00 | 7,36 | 2,33% | 2.371,00 |
| 24.07.2026 | 6,95 | 7,20 | 6,88 | 7,20 | 0,21% | 8.418,00 |
| 23.07.2026 | 7,62 | 7,99 | 7,00 | 7,18 | -2,97% | 9.386,00 |
| 22.07.2026 | 8,00 | 8,30 | 7,40 | 7,40 | -12,43% | 20.379,00 |
| 21.07.2026 | 6,90 | 9,69 | 6,90 | 8,45 | 28,03% | 146.860,00 |
| 20.07.2026 | 6,80 | 6,85 | 6,60 | 6,60 | 0,92% | 2.656,00 |
| 17.07.2026 | 7,04 | 7,08 | 6,54 | 6,54 | -6,57% | 2.757,00 |
| 16.07.2026 | 7,26 | 7,26 | 7,00 | 7,00 | -1,41% | 1.299,00 |
| 15.07.2026 | 7,79 | 7,79 | 7,00 | 7,10 | -5,08% | 4.078,00 |
| 14.07.2026 | 7,67 | 7,94 | 7,08 | 7,48 | 0,78% | 4.717,00 |
| 13.07.2026 | 7,29 | 7,99 | 7,28 | 7,42 | 1,26% | 4.210,00 |
| 10.07.2026 | 7,33 | 7,33 | 7,33 | 7,33 | 0,00% | 1.709,00 |
| 09.07.2026 | 7,72 | 7,72 | 6,79 | 7,33 | -5,27% | 3.626,00 |
| 08.07.2026 | 7,55 | 7,74 | 7,00 | 7,74 | 0,62% | 6.175,00 |
| 07.07.2026 | 7,52 | 7,73 | 7,49 | 7,69 | -0,26% | 1.780,00 |
| 06.07.2026 | 7,65 | 8,00 | 7,42 | 7,71 | -3,20% | 1.616,00 |
| 02.07.2026 | 7,33 | 7,97 | 7,29 | 7,97 | 3,03% | 9.405,00 |
| 01.07.2026 | 7,40 | 8,00 | 7,20 | 7,73 | 3,63% | 4.771,00 |
| 30.06.2026 | 7,92 | 8,41 | 7,42 | 7,46 | -7,79% | 9.336,00 |
| 29.06.2026 | 8,33 | 8,33 | 7,99 | 8,09 | 6,45% | 6.520,00 |
| 26.06.2026 | 7,57 | 7,92 | 7,57 | 7,60 | -1,04% | 8.872,00 |
| 25.06.2026 | 7,87 | 8,20 | 7,52 | 7,68 | 0,84% | 8.459,00 |
| 24.06.2026 | 8,01 | 8,10 | 7,62 | 7,62 | -4,80% | 10.824,00 |
| 23.06.2026 | 8,18 | 8,41 | 8,00 | 8,00 | 0,13% | 19.109,00 |
| 22.06.2026 | 8,52 | 8,70 | 7,60 | 7,99 | -2,32% | 32.657,00 |
| 18.06.2026 | 7,78 | 8,69 | 7,24 | 8,18 | 5,41% | 70.288,00 |
| 17.06.2026 | 7,75 | 8,10 | 7,65 | 7,76 | -1,27% | 6.373,00 |
| 16.06.2026 | 7,33 | 7,90 | 7,33 | 7,86 | 3,01% | 7.055,00 |
| 15.06.2026 | 7,45 | 7,73 | 7,11 | 7,63 | -0,26% | 8.477,00 |
| 12.06.2026 | 7,40 | 7,99 | 7,40 | 7,65 | 5,44% | 7.252,00 |
| 11.06.2026 | 7,10 | 7,41 | 7,09 | 7,26 | 2,04% | 2.533,00 |
| 10.06.2026 | 7,13 | 7,36 | 6,95 | 7,11 | -0,70% | 23.335,00 |
| 09.06.2026 | 7,35 | 7,35 | 7,05 | 7,16 | 0,28% | 9.114,00 |
| 08.06.2026 | 7,69 | 7,69 | 7,00 | 7,14 | -4,48% | 10.144,00 |
| 05.06.2026 | 8,01 | 8,02 | 6,91 | 7,48 | -7,03% | 23.298,00 |
| 04.06.2026 | 8,96 | 9,04 | 7,51 | 8,04 | -2,19% | 128.780,00 |
| 03.06.2026 | 6,46 | 9,23 | 6,46 | 8,22 | 20,35% | 146.790,00 |
| 02.06.2026 | 6,85 | 7,25 | 6,65 | 6,83 | -1,59% | 26.275,00 |
| 01.06.2026 | 7,58 | 7,58 | 6,82 | 6,94 | -7,47% | 16.044,00 |
| 29.05.2026 | 7,55 | 8,08 | 7,31 | 7,50 | 1,50% | 36.426,00 |
| 28.05.2026 | 7,64 | 7,74 | 7,30 | 7,39 | 1,92% | 16.255,00 |
| 27.05.2026 | 7,18 | 7,57 | 7,18 | 7,25 | -2,42% | 6.854,00 |
| 26.05.2026 | 7,80 | 7,83 | 7,15 | 7,43 | -4,38% | 11.770,00 |
| 22.05.2026 | 7,50 | 7,79 | 7,30 | 7,77 | 5,51% | 6.205,00 |
| 21.05.2026 | 7,49 | 7,56 | 7,31 | 7,36 | -1,02% | 3.943,00 |
| 20.05.2026 | 7,74 | 7,74 | 7,39 | 7,44 | -0,80% | 7.325,00 |
| 19.05.2026 | 8,00 | 8,55 | 7,14 | 7,50 | -8,65% | 23.093,00 |
| 18.05.2026 | 8,82 | 9,19 | 8,21 | 8,21 | -9,68% | 20.837,00 |
| 15.05.2026 | 8,10 | 10,98 | 8,10 | 9,09 | 13,48% | 94.649,00 |
| 14.05.2026 | 8,60 | 8,92 | 7,96 | 8,01 | -3,84% | 13.271,00 |
| 13.05.2026 | 8,66 | 8,75 | 8,25 | 8,33 | -5,23% | 11.518,00 |
| 12.05.2026 | 8,10 | 8,79 | 7,96 | 8,79 | 10,57% | 23.233,00 |
| 11.05.2026 | 8,64 | 8,74 | 7,80 | 7,95 | -10,67% | 27.374,00 |
| 08.05.2026 | 8,93 | 8,99 | 7,99 | 8,90 | -1,00% | 24.320,00 |
| 07.05.2026 | 8,82 | 8,99 | 8,11 | 8,99 | 4,29% | 43.945,00 |
| 06.05.2026 | 9,00 | 9,66 | 8,62 | 8,62 | -9,55% | 43.002,00 |
| 05.05.2026 | 10,05 | 10,31 | 9,37 | 9,53 | -5,17% | 31.814,00 |
| 04.05.2026 | 9,65 | 10,58 | 8,69 | 10,05 | -4,01% | 36.030,00 |
| 01.05.2026 | 10,26 | 10,90 | 10,00 | 10,47 | -9,59% | 47.812,00 |
| 30.04.2026 | 8,67 | 11,70 | 8,67 | 11,58 | 29,01% | 206.815,00 |
| 29.04.2026 | 8,69 | 9,19 | 8,04 | 8,98 | 4,37% | 107.703,00 |
| 28.04.2026 | 8,69 | 9,46 | 7,40 | 8,60 | 6,30% | 2.970.188,00 |
| 27.04.2026 | 7,17 | 8,45 | 6,84 | 8,09 | 10,97% | 39.444,00 |
| 24.04.2026 | 7,24 | 7,86 | 7,24 | 7,29 | 1,53% | 10.726,00 |
| 23.04.2026 | 7,45 | 7,87 | 7,14 | 7,18 | -0,69% | 27.075,00 |
| 22.04.2026 | 7,17 | 7,24 | 7,00 | 7,23 | 0,84% | 2.478,00 |
| 21.04.2026 | 7,15 | 7,26 | 6,79 | 7,17 | -1,51% | 6.767,00 |
| 20.04.2026 | 7,39 | 7,40 | 7,23 | 7,28 | 0,41% | 3.934,00 |
| 17.04.2026 | 7,72 | 7,86 | 7,25 | 7,25 | -7,64% | 14.113,00 |
| 16.04.2026 | 7,47 | 7,85 | 7,25 | 7,85 | 3,15% | 4.643,00 |