14,995$
12,32%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 13,39 | 15,25 | 13,35 | 15,00 | 12,32% | 4.051.428,00 |
| 03.12.2025 | 12,58 | 13,56 | 12,49 | 13,35 | 6,63% | 1.631.524,00 |
| 02.12.2025 | 13,12 | 13,22 | 12,48 | 12,52 | -5,44% | 1.496.782,00 |
| 01.12.2025 | 13,60 | 13,70 | 13,21 | 13,24 | -3,57% | 951.983,00 |
| 28.11.2025 | 13,90 | 14,11 | 13,71 | 13,73 | -0,51% | 914.775,00 |
| 26.11.2025 | 13,61 | 13,99 | 13,37 | 13,80 | 1,40% | 2.423.441,00 |
| 25.11.2025 | 13,20 | 13,62 | 13,04 | 13,61 | 3,50% | 2.468.848,00 |
| 24.11.2025 | 12,70 | 13,25 | 12,68 | 13,15 | 1,15% | 1.915.776,00 |
| 20.11.2025 | 13,61 | 13,99 | 12,99 | 13,00 | -4,06% | 1.334.541,00 |
| 19.11.2025 | 13,38 | 13,68 | 13,18 | 13,55 | 1,04% | 1.469.356,00 |
| 18.11.2025 | 12,88 | 13,83 | 12,71 | 13,41 | 3,23% | 3.409.342,00 |
| 17.11.2025 | 12,77 | 13,19 | 12,70 | 12,99 | 3,42% | 1.809.335,00 |
| 13.11.2025 | 12,83 | 13,07 | 12,27 | 12,56 | -1,64% | 2.371.706,00 |
| 12.11.2025 | 11,83 | 12,84 | 11,77 | 12,77 | 8,77% | 3.166.913,00 |
| 11.11.2025 | 10,83 | 11,81 | 10,65 | 11,74 | 8,50% | 2.185.847,00 |
| 10.11.2025 | 10,63 | 10,88 | 10,52 | 10,82 | 1,88% | 1.488.375,00 |
| 07.11.2025 | 10,19 | 10,65 | 9,84 | 10,62 | 3,11% | 2.133.260,00 |
| 06.11.2025 | 10,63 | 10,63 | 10,02 | 10,30 | -2,74% | 1.825.175,00 |
| 05.11.2025 | 10,60 | 10,75 | 10,01 | 10,59 | 4,64% | 4.566.705,00 |
| 04.11.2025 | 10,05 | 10,60 | 9,96 | 10,12 | -0,98% | 2.210.143,00 |
| 03.11.2025 | 10,33 | 10,55 | 10,06 | 10,22 | 1,19% | 2.300.865,00 |
| 31.10.2025 | 9,83 | 10,13 | 9,70 | 10,10 | 2,75% | 2.159.316,00 |
| 30.10.2025 | 9,52 | 10,40 | 9,50 | 9,83 | 2,08% | 3.869.837,00 |
| 29.10.2025 | 9,46 | 9,98 | 9,38 | 9,63 | -1,93% | 2.100.103,00 |
| 28.10.2025 | 10,02 | 10,11 | 9,80 | 9,82 | -2,48% | 2.002.733,00 |
| 27.10.2025 | 9,56 | 10,08 | 9,56 | 10,07 | 5,78% | 2.471.064,00 |
| 24.10.2025 | 9,45 | 9,70 | 9,36 | 9,52 | 0,63% | 1.649.583,00 |
| 23.10.2025 | 9,61 | 9,67 | 9,31 | 9,46 | -1,46% | 2.013.695,00 |
| 22.10.2025 | 9,00 | 9,64 | 8,90 | 9,60 | 4,80% | 3.196.569,00 |
| 21.10.2025 | 9,35 | 9,35 | 9,00 | 9,16 | -2,08% | 2.135.411,00 |
| 20.10.2025 | 9,33 | 9,47 | 9,08 | 9,36 | 2,58% | 2.697.032,00 |
| 17.10.2025 | 9,09 | 9,27 | 8,80 | 9,12 | -2,77% | 4.473.406,00 |
| 16.10.2025 | 9,82 | 10,13 | 9,25 | 9,38 | -5,16% | 4.558.967,00 |
| 15.10.2025 | 10,15 | 10,25 | 9,48 | 9,89 | -2,47% | 5.918.808,00 |
| 14.10.2025 | 10,50 | 10,93 | 10,12 | 10,14 | -4,88% | 4.905.432,00 |
| 13.10.2025 | 10,26 | 10,95 | 10,11 | 10,66 | 3,70% | 4.689.492,00 |
| 10.10.2025 | 9,50 | 10,59 | 9,34 | 10,28 | 9,59% | 9.208.760,00 |
| 09.10.2025 | 9,48 | 10,04 | 9,30 | 9,38 | 3,08% | 7.668.888,00 |
| 08.10.2025 | 9,29 | 9,64 | 9,00 | 9,10 | -1,94% | 5.847.943,00 |
| 07.10.2025 | 8,63 | 9,54 | 8,18 | 9,28 | 7,16% | 14.730.062,00 |
| 06.10.2025 | 8,94 | 9,52 | 8,53 | 8,66 | 16,09% | 12.866.375,00 |
| 02.10.2025 | 6,88 | 7,46 | 6,56 | 7,46 | 5,67% | 13.583.162,00 |
| 01.10.2025 | 6,96 | 7,43 | 6,84 | 7,06 | -1,53% | 11.453.666,00 |
| 30.09.2025 | 6,41 | 7,48 | 6,08 | 7,17 | 14,81% | 36.230.956,00 |
| 29.09.2025 | 6,98 | 7,14 | 5,95 | 6,25 | -89,93% | 77.622.782,00 |
| 26.09.2025 | 56,81 | 62,75 | 56,68 | 61,99 | 9,95% | 1.110.487,00 |
| 25.09.2025 | 53,95 | 57,01 | 53,43 | 56,38 | 4,51% | 750.807,00 |
| 24.09.2025 | 52,20 | 54,62 | 52,00 | 53,95 | 2,67% | 468.949,00 |
| 23.09.2025 | 54,70 | 55,13 | 52,30 | 52,54 | -4,44% | 717.382,00 |
| 22.09.2025 | 53,60 | 55,53 | 52,62 | 54,98 | 2,23% | 459.102,00 |
| 19.09.2025 | 54,00 | 55,00 | 52,72 | 53,78 | -0,81% | 645.729,00 |
| 18.09.2025 | 51,37 | 54,64 | 51,19 | 54,22 | 5,94% | 725.231,00 |
| 17.09.2025 | 53,76 | 54,51 | 50,84 | 51,18 | -3,91% | 1.318.699,00 |
| 16.09.2025 | 53,27 | 54,12 | 52,74 | 53,26 | -0,02% | 1.450.322,00 |
| 15.09.2025 | 52,90 | 53,87 | 51,45 | 53,27 | 1,24% | 743.462,00 |
| 12.09.2025 | 53,85 | 54,97 | 52,45 | 52,62 | -3,09% | 852.437,00 |
| 11.09.2025 | 53,79 | 55,39 | 52,67 | 54,30 | 0,18% | 705.980,00 |
| 10.09.2025 | 57,00 | 57,63 | 53,83 | 54,20 | -4,91% | 839.525,00 |
| 09.09.2025 | 61,02 | 61,02 | 56,79 | 57,00 | -6,74% | 716.917,00 |
| 08.09.2025 | 59,50 | 61,17 | 58,98 | 61,12 | 2,83% | 577.340,00 |
| 05.09.2025 | 60,63 | 61,30 | 59,11 | 59,44 | -0,47% | 1.519.815,00 |
| 04.09.2025 | 59,52 | 59,97 | 56,81 | 59,72 | 0,37% | 677.002,00 |
| 03.09.2025 | 58,50 | 61,87 | 58,33 | 59,50 | 1,61% | 1.030.841,00 |
| 02.09.2025 | 55,84 | 58,99 | 55,15 | 58,56 | 5,04% | 676.681,00 |
| 29.08.2025 | 54,89 | 56,18 | 53,18 | 55,75 | 1,73% | 607.921,00 |
| 28.08.2025 | 55,12 | 56,00 | 54,30 | 54,80 | -1,12% | 392.103,00 |
| 27.08.2025 | 54,19 | 55,79 | 54,08 | 55,42 | 1,69% | 290.259,00 |
| 26.08.2025 | 55,17 | 55,70 | 53,29 | 54,50 | -0,24% | 657.324,00 |
| 25.08.2025 | 55,89 | 56,78 | 54,45 | 54,63 | -2,25% | 574.568,00 |
| 22.08.2025 | 54,60 | 56,13 | 53,64 | 55,89 | 3,18% | 253.800,00 |
| 21.08.2025 | 54,21 | 54,62 | 52,63 | 54,17 | 0,06% | 435.379,00 |
| 20.08.2025 | 52,60 | 54,34 | 52,02 | 54,14 | 2,81% | 379.541,00 |
| 19.08.2025 | 53,41 | 53,80 | 52,36 | 52,66 | -1,99% | 321.679,00 |
| 18.08.2025 | 54,74 | 55,81 | 53,51 | 53,73 | -1,21% | 368.669,00 |
| 15.08.2025 | 54,88 | 55,30 | 53,10 | 54,39 | -0,89% | 369.144,00 |
| 14.08.2025 | 55,39 | 56,00 | 54,00 | 54,88 | -1,38% | 269.235,00 |
| 13.08.2025 | 54,95 | 55,96 | 54,44 | 55,65 | 1,48% | 347.220,00 |
| 12.08.2025 | 53,48 | 54,99 | 53,41 | 54,84 | 2,74% | 370.181,00 |
| 11.08.2025 | 52,07 | 53,43 | 51,74 | 53,38 | 1,87% | 237.974,00 |
| 08.08.2025 | 51,85 | 52,50 | 51,40 | 52,40 | 0,98% | 273.104,00 |
| 07.08.2025 | 52,92 | 52,92 | 51,08 | 51,89 | -1,65% | 296.047,00 |
| 06.08.2025 | 53,31 | 53,40 | 51,62 | 52,76 | -1,22% | 533.677,00 |
| 05.08.2025 | 53,62 | 53,75 | 52,32 | 53,41 | 0,17% | 427.094,00 |
| 04.08.2025 | 53,26 | 53,78 | 52,10 | 53,32 | 0,76% | 482.297,00 |
| 01.08.2025 | 50,06 | 52,93 | 50,04 | 52,92 | 4,92% | 957.400,00 |
| 31.07.2025 | 50,63 | 51,59 | 49,46 | 50,44 | -0,04% | 836.452,00 |
| 30.07.2025 | 52,46 | 52,57 | 46,12 | 50,46 | -3,67% | 1.175.138,00 |
| 29.07.2025 | 54,47 | 54,47 | 51,65 | 52,38 | -3,84% | 339.220,00 |
| 28.07.2025 | 55,00 | 55,91 | 54,34 | 54,47 | -1,09% | 509.445,00 |
| 25.07.2025 | 55,44 | 55,72 | 54,36 | 55,07 | 0,07% | 386.712,00 |
| 24.07.2025 | 55,63 | 56,58 | 54,87 | 55,03 | -1,27% | 382.543,00 |
| 23.07.2025 | 54,17 | 57,45 | 54,00 | 55,74 | 4,05% | 701.088,00 |
| 22.07.2025 | 53,76 | 54,26 | 52,65 | 53,57 | 0,00% | 341.629,00 |
| 21.07.2025 | 53,27 | 54,41 | 53,03 | 53,57 | 0,90% | 216.519,00 |
| 18.07.2025 | 54,63 | 54,63 | 52,86 | 53,09 | -2,01% | 363.199,00 |
| 17.07.2025 | 53,07 | 54,58 | 52,54 | 54,18 | 3,16% | 570.727,00 |
| 16.07.2025 | 50,01 | 52,99 | 49,98 | 52,52 | 5,74% | 513.251,00 |
| 15.07.2025 | 51,15 | 51,45 | 49,32 | 49,67 | -2,34% | 315.553,00 |
| 14.07.2025 | 49,29 | 51,04 | 49,00 | 50,86 | 3,80% | 369.230,00 |
| 11.07.2025 | 48,71 | 49,80 | 47,52 | 49,00 | 0,25% | 497.149,00 |