7,738$
0,63%
Echtzeit-Aktienkurs Moolec Science SA
Bid:
Ask:
Aktienkurse zur Moolec Science SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 7,78 | 8,03 | 7,13 | 7,61 | -4,16% | 22.427,00 |
| 14.04.2026 | 7,78 | 8,51 | 7,78 | 7,94 | 5,59% | 9.765,00 |
| 13.04.2026 | 7,07 | 7,74 | 7,00 | 7,52 | 5,77% | 25.789,00 |
| 10.04.2026 | 7,82 | 7,99 | 7,11 | 7,11 | -12,33% | 30.633,00 |
| 09.04.2026 | 8,91 | 9,49 | 7,71 | 8,11 | -10,09% | 71.018,00 |
| 08.04.2026 | 10,90 | 10,90 | 8,83 | 9,02 | -15,86% | 85.931,00 |
| 07.04.2026 | 10,69 | 11,44 | 10,12 | 10,72 | -6,29% | 236.660,00 |
| 06.04.2026 | 8,69 | 11,76 | 8,06 | 11,44 | 64,60% | 10.475.470,00 |
| 02.04.2026 | 6,74 | 7,07 | 6,11 | 6,95 | 10,67% | 23.450,00 |
| 01.04.2026 | 5,92 | 6,30 | 5,56 | 6,28 | 16,08% | 14.326,00 |
| 31.03.2026 | 6,28 | 6,28 | 5,41 | 5,41 | -14,80% | 52.390,00 |
| 30.03.2026 | 6,30 | 6,80 | 5,90 | 6,35 | -8,57% | 11.830,00 |
| 27.03.2026 | 7,08 | 7,60 | 6,66 | 6,95 | -3,27% | 6.574,00 |
| 26.03.2026 | 6,53 | 7,36 | 6,53 | 7,18 | 7,81% | 13.976,00 |
| 25.03.2026 | 6,58 | 6,78 | 6,21 | 6,66 | -1,62% | 22.501,00 |
| 24.03.2026 | 7,24 | 7,33 | 6,57 | 6,77 | -8,39% | 10.639,00 |
| 23.03.2026 | 8,41 | 8,41 | 7,33 | 7,39 | -7,63% | 10.703,00 |
| 20.03.2026 | 9,06 | 9,07 | 7,34 | 8,00 | -12,18% | 25.122,00 |
| 19.03.2026 | 9,31 | 9,40 | 9,02 | 9,11 | -4,11% | 6.082,00 |
| 18.03.2026 | 9,70 | 9,86 | 9,49 | 9,50 | -5,09% | 9.306,00 |
| 17.03.2026 | 9,75 | 10,01 | 9,65 | 10,01 | 0,60% | 4.910,00 |
| 16.03.2026 | 10,28 | 10,61 | 9,82 | 9,95 | -2,74% | 7.539,00 |
| 13.03.2026 | 11,00 | 11,00 | 9,91 | 10,23 | -10,34% | 20.532,00 |
| 12.03.2026 | 10,10 | 12,42 | 9,40 | 11,41 | 14,33% | 202.556,00 |
| 11.03.2026 | 9,89 | 10,43 | 9,57 | 9,98 | -4,73% | 15.037,00 |
| 10.03.2026 | 8,81 | 10,49 | 8,79 | 10,48 | 19,37% | 179.185,00 |
| 09.03.2026 | 8,93 | 8,93 | 8,55 | 8,78 | -6,15% | 160.865,00 |
| 06.03.2026 | 9,30 | 9,46 | 8,81 | 9,35 | -0,64% | 22.042,00 |
| 05.03.2026 | 9,96 | 10,32 | 8,66 | 9,41 | -4,37% | 113.295,00 |
| 04.03.2026 | 9,16 | 11,30 | 9,15 | 9,84 | 6,26% | 92.562,00 |
| 03.03.2026 | 9,25 | 9,50 | 8,38 | 9,26 | -9,11% | 65.175,00 |
| 02.03.2026 | 11,56 | 11,74 | 9,97 | 10,19 | -23,74% | 72.545,00 |
| 27.02.2026 | 14,61 | 15,47 | 13,14 | 13,36 | -11,47% | 131.770,00 |
| 26.02.2026 | 15,81 | 16,06 | 15,00 | 15,09 | -5,44% | 84.466,00 |
| 25.02.2026 | 16,71 | 16,71 | 15,00 | 15,96 | 1,46% | 201.005,00 |
| 24.02.2026 | 15,73 | 20,80 | 15,65 | 15,73 | -1,75% | 272.037,00 |
| 23.02.2026 | 15,05 | 17,52 | 14,93 | 16,01 | -2,50% | 144.183,00 |
| 20.02.2026 | 18,00 | 21,75 | 15,48 | 16,42 | -3,98% | 730.856,00 |
| 19.02.2026 | 16,38 | 23,22 | 15,80 | 17,10 | 24,45% | 3.000.328,00 |
| 18.02.2026 | 9,41 | 19,50 | 9,25 | 13,74 | 43,42% | 7.162.106,00 |
| 17.02.2026 | 7,83 | 10,20 | 7,80 | 9,58 | 11,01% | 881.468,00 |
| 13.02.2026 | 11,17 | 12,23 | 8,12 | 8,63 | 81,30% | 50.594.663,00 |
| 12.02.2026 | 5,03 | 5,10 | 4,62 | 4,76 | -4,80% | 17.118,00 |