38,470$
-3,20%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 39,74 | 40,75 | 38,07 | 38,47 | -3,20% | 273.563,00 |
| 08.05.2025 | 37,70 | 40,12 | 36,75 | 39,74 | 5,69% | 656.961,00 |
| 07.05.2025 | 39,43 | 39,43 | 37,05 | 37,60 | -4,24% | 568.010,00 |
| 06.05.2025 | 41,52 | 41,53 | 38,66 | 39,27 | -6,30% | 346.528,00 |
| 05.05.2025 | 42,10 | 42,63 | 41,08 | 41,91 | -0,98% | 277.124,00 |
| 02.05.2025 | 41,74 | 42,90 | 41,13 | 42,32 | 2,12% | 367.381,00 |
| 01.05.2025 | 41,91 | 42,00 | 40,33 | 41,44 | -1,43% | 359.447,00 |
| 30.04.2025 | 40,30 | 42,54 | 40,25 | 42,04 | 4,63% | 466.323,00 |
| 29.04.2025 | 39,20 | 40,44 | 38,26 | 40,18 | 2,63% | 1.337.935,00 |
| 28.04.2025 | 39,90 | 40,34 | 38,67 | 39,15 | -0,68% | 541.665,00 |
| 25.04.2025 | 39,17 | 39,51 | 38,20 | 39,42 | -0,08% | 334.602,00 |
| 24.04.2025 | 39,37 | 40,07 | 38,60 | 39,45 | -0,15% | 366.722,00 |
| 23.04.2025 | 40,57 | 40,89 | 39,06 | 39,51 | 0,15% | 497.219,00 |
| 22.04.2025 | 40,33 | 40,97 | 38,71 | 39,45 | -1,37% | 385.320,00 |
| 21.04.2025 | 38,35 | 40,38 | 38,21 | 40,00 | 4,37% | 345.361,00 |
| 17.04.2025 | 37,34 | 38,37 | 36,88 | 38,33 | 3,67% | 257.070,00 |
| 16.04.2025 | 36,44 | 37,07 | 35,98 | 36,97 | 0,54% | 290.528,00 |
| 15.04.2025 | 35,71 | 36,98 | 35,61 | 36,77 | 2,85% | 255.867,00 |
| 14.04.2025 | 35,60 | 36,74 | 34,83 | 35,75 | 2,44% | 235.824,00 |
| 11.04.2025 | 33,81 | 34,99 | 31,90 | 34,90 | 2,74% | 428.805,00 |
| 10.04.2025 | 35,27 | 36,18 | 33,09 | 33,97 | -5,43% | 532.817,00 |
| 09.04.2025 | 31,92 | 36,97 | 31,42 | 35,92 | 9,41% | 608.397,00 |
| 08.04.2025 | 35,59 | 37,73 | 32,38 | 32,83 | -5,88% | 402.790,00 |
| 07.04.2025 | 36,01 | 37,31 | 33,61 | 34,88 | -6,26% | 833.464,00 |
| 04.04.2025 | 36,82 | 38,56 | 35,93 | 37,21 | -2,16% | 484.874,00 |
| 03.04.2025 | 36,00 | 38,75 | 35,71 | 38,03 | -0,05% | 471.512,00 |
| 02.04.2025 | 35,89 | 38,63 | 35,39 | 38,05 | 4,68% | 680.332,00 |
| 01.04.2025 | 39,07 | 39,21 | 36,34 | 36,35 | -6,94% | 503.165,00 |
| 31.03.2025 | 39,04 | 40,69 | 37,26 | 39,06 | -2,01% | 685.088,00 |
| 28.03.2025 | 39,67 | 41,35 | 38,50 | 39,86 | 0,05% | 431.032,00 |
| 27.03.2025 | 38,28 | 40,03 | 38,28 | 39,84 | 3,78% | 795.776,00 |
| 26.03.2025 | 39,60 | 40,34 | 38,39 | 38,39 | -3,23% | 439.466,00 |
| 25.03.2025 | 40,55 | 41,03 | 39,06 | 39,67 | -2,23% | 423.849,00 |
| 24.03.2025 | 40,45 | 42,27 | 40,04 | 40,58 | 1,26% | 320.952,00 |
| 21.03.2025 | 39,97 | 42,05 | 39,86 | 40,07 | -1,52% | 550.307,00 |
| 20.03.2025 | 39,91 | 41,24 | 39,57 | 40,69 | 1,93% | 599.330,00 |
| 19.03.2025 | 39,45 | 40,35 | 39,33 | 39,92 | 0,68% | 452.663,00 |
| 18.03.2025 | 39,50 | 40,98 | 38,75 | 39,65 | 2,53% | 516.375,00 |
| 17.03.2025 | 38,76 | 39,98 | 37,70 | 38,67 | 0,00% | 568.667,00 |
| 14.03.2025 | 38,00 | 39,20 | 37,84 | 38,67 | 2,25% | 300.215,00 |
| 13.03.2025 | 39,25 | 39,44 | 37,73 | 37,82 | -3,79% | 554.614,00 |
| 12.03.2025 | 38,25 | 39,83 | 37,81 | 39,31 | 4,37% | 452.732,00 |
| 11.03.2025 | 36,69 | 38,03 | 36,52 | 37,67 | 2,77% | 356.275,00 |
| 10.03.2025 | 37,53 | 38,27 | 36,64 | 36,65 | -3,64% | 310.871,00 |
| 07.03.2025 | 39,74 | 40,17 | 37,91 | 38,04 | -4,31% | 310.493,00 |
| 06.03.2025 | 39,50 | 40,59 | 39,11 | 39,75 | -0,38% | 134.832,00 |
| 05.03.2025 | 40,45 | 40,66 | 39,50 | 39,90 | -0,70% | 217.686,00 |
| 04.03.2025 | 39,50 | 40,99 | 38,83 | 40,18 | 1,39% | 224.721,00 |
| 03.03.2025 | 41,75 | 42,51 | 39,61 | 39,63 | -5,10% | 218.015,00 |
| 28.02.2025 | 42,12 | 42,56 | 40,66 | 41,76 | -0,19% | 302.843,00 |
| 27.02.2025 | 41,93 | 43,41 | 41,78 | 41,84 | -1,25% | 613.641,00 |
| 26.02.2025 | 40,07 | 42,91 | 40,04 | 42,37 | 4,03% | 580.940,00 |
| 25.02.2025 | 40,88 | 41,36 | 39,87 | 40,73 | -0,56% | 748.164,00 |
| 24.02.2025 | 42,25 | 42,92 | 40,96 | 40,96 | -3,24% | 337.544,00 |
| 21.02.2025 | 42,54 | 43,06 | 42,10 | 42,33 | 0,55% | 225.080,00 |
| 20.02.2025 | 41,93 | 42,37 | 41,01 | 42,10 | 0,48% | 178.407,00 |
| 19.02.2025 | 42,64 | 43,57 | 41,81 | 41,90 | -2,16% | 204.044,00 |
| 18.02.2025 | 44,20 | 44,57 | 42,43 | 42,83 | -0,89% | 163.184,00 |
| 14.02.2025 | 44,60 | 44,60 | 42,64 | 43,21 | -0,89% | 231.542,00 |
| 13.02.2025 | 44,86 | 45,01 | 43,60 | 43,60 | -1,51% | 238.900,00 |
| 12.02.2025 | 42,66 | 44,39 | 42,40 | 44,27 | 2,41% | 170.720,00 |
| 11.02.2025 | 43,50 | 43,94 | 42,65 | 43,23 | -1,91% | 173.531,00 |
| 10.02.2025 | 45,18 | 45,68 | 44,00 | 44,07 | -2,20% | 329.512,00 |
| 07.02.2025 | 47,08 | 48,54 | 44,87 | 45,06 | -4,35% | 285.518,00 |
| 06.02.2025 | 46,66 | 48,22 | 46,08 | 47,11 | 1,03% | 292.103,00 |
| 05.02.2025 | 44,28 | 47,23 | 44,28 | 46,63 | 5,71% | 279.836,00 |
| 04.02.2025 | 44,40 | 44,40 | 42,82 | 44,11 | 1,05% | 264.155,00 |
| 03.02.2025 | 44,96 | 46,47 | 43,52 | 43,65 | -5,09% | 289.576,00 |
| 31.01.2025 | 47,35 | 47,35 | 45,26 | 45,99 | -2,40% | 327.742,00 |
| 30.01.2025 | 46,46 | 47,72 | 46,21 | 47,12 | 2,30% | 311.428,00 |
| 29.01.2025 | 44,88 | 47,28 | 44,59 | 46,06 | 2,11% | 441.559,00 |
| 28.01.2025 | 44,83 | 46,06 | 44,02 | 45,11 | 0,49% | 347.071,00 |
| 27.01.2025 | 45,67 | 46,75 | 44,65 | 44,89 | -1,77% | 313.224,00 |
| 24.01.2025 | 46,63 | 47,02 | 45,14 | 45,70 | -2,52% | 427.211,00 |
| 23.01.2025 | 47,31 | 48,00 | 45,26 | 46,88 | -0,49% | 863.800,00 |
| 22.01.2025 | 45,73 | 47,24 | 43,66 | 47,11 | 2,82% | 969.972,00 |
| 21.01.2025 | 44,70 | 47,02 | 44,10 | 45,82 | 4,59% | 653.206,00 |
| 17.01.2025 | 44,83 | 44,90 | 41,92 | 43,81 | 5,64% | 808.040,00 |
| 16.01.2025 | 44,25 | 44,97 | 41,27 | 41,47 | -5,69% | 477.368,00 |
| 15.01.2025 | 47,46 | 49,06 | 43,50 | 43,97 | -5,44% | 740.206,00 |
| 14.01.2025 | 46,09 | 46,92 | 44,23 | 46,50 | 2,75% | 377.442,00 |
| 13.01.2025 | 46,00 | 46,48 | 43,64 | 45,26 | -2,29% | 440.665,00 |
| 10.01.2025 | 48,00 | 48,86 | 46,00 | 46,32 | -3,85% | 451.482,00 |
| 08.01.2025 | 50,50 | 50,50 | 48,00 | 48,17 | -4,06% | 632.777,00 |
| 07.01.2025 | 51,59 | 52,80 | 50,00 | 50,21 | -2,98% | 537.960,00 |
| 06.01.2025 | 53,43 | 53,66 | 50,79 | 51,75 | -3,18% | 728.884,00 |
| 03.01.2025 | 53,56 | 55,01 | 53,02 | 53,45 | -0,22% | 238.258,00 |
| 02.01.2025 | 54,21 | 56,00 | 53,44 | 53,57 | -1,07% | 216.704,00 |
| 31.12.2024 | 53,75 | 55,46 | 53,14 | 54,15 | 2,13% | 242.153,00 |
| 30.12.2024 | 54,60 | 55,50 | 52,50 | 53,02 | -4,24% | 160.774,00 |
| 27.12.2024 | 54,44 | 55,68 | 53,79 | 55,37 | 1,78% | 134.229,00 |
| 26.12.2024 | 52,29 | 55,84 | 52,29 | 54,40 | 3,28% | 207.797,00 |
| 24.12.2024 | 52,35 | 53,51 | 51,95 | 52,67 | 1,02% | 123.738,00 |
| 23.12.2024 | 52,12 | 52,99 | 51,51 | 52,14 | -0,06% | 171.833,00 |
| 20.12.2024 | 51,71 | 54,10 | 50,21 | 52,17 | 0,56% | 192.786,00 |
| 19.12.2024 | 52,33 | 53,25 | 50,40 | 51,88 | -0,71% | 222.943,00 |
| 18.12.2024 | 56,32 | 56,87 | 51,56 | 52,25 | -7,19% | 309.138,00 |
| 17.12.2024 | 53,12 | 58,26 | 52,88 | 56,30 | 6,27% | 355.084,00 |
| 16.12.2024 | 51,00 | 53,09 | 51,00 | 52,98 | 3,19% | 186.218,00 |
| 13.12.2024 | 53,87 | 54,03 | 50,60 | 51,34 | -4,52% | 142.814,00 |