52,920$
4,92%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 48,11 | 49,16 | 46,66 | 48,88 | 1,24% | 689.471,00 |
| 09.07.2025 | 46,84 | 49,12 | 46,60 | 48,28 | 3,27% | 858.502,00 |
| 08.07.2025 | 47,50 | 47,94 | 46,37 | 46,75 | -1,58% | 474.984,00 |
| 07.07.2025 | 48,70 | 49,15 | 46,86 | 47,50 | -2,84% | 487.059,00 |
| 03.07.2025 | 48,12 | 49,29 | 47,87 | 48,89 | 2,15% | 244.062,00 |
| 02.07.2025 | 46,67 | 48,02 | 46,32 | 47,86 | 2,68% | 425.225,00 |
| 01.07.2025 | 47,08 | 47,93 | 46,24 | 46,61 | -1,27% | 322.830,00 |
| 30.06.2025 | 47,82 | 48,49 | 46,99 | 47,21 | -0,78% | 422.244,00 |
| 27.06.2025 | 47,38 | 48,72 | 46,90 | 47,58 | 0,61% | 918.159,00 |
| 26.06.2025 | 47,69 | 47,69 | 46,39 | 47,29 | -0,17% | 510.427,00 |
| 25.06.2025 | 46,00 | 47,43 | 45,49 | 47,37 | 3,52% | 376.746,00 |
| 24.06.2025 | 45,23 | 46,18 | 44,67 | 45,76 | 1,98% | 267.547,00 |
| 23.06.2025 | 43,41 | 44,91 | 43,04 | 44,87 | 3,27% | 393.302,00 |
| 20.06.2025 | 44,00 | 44,00 | 43,04 | 43,45 | -0,11% | 240.420,00 |
| 18.06.2025 | 43,33 | 44,20 | 42,93 | 43,50 | 1,16% | 414.845,00 |
| 17.06.2025 | 42,39 | 43,29 | 42,22 | 43,00 | 0,23% | 267.338,00 |
| 16.06.2025 | 44,85 | 44,94 | 42,85 | 42,90 | -2,96% | 274.967,00 |
| 13.06.2025 | 43,36 | 44,43 | 42,97 | 44,21 | 0,43% | 316.243,00 |
| 12.06.2025 | 44,24 | 44,58 | 42,31 | 44,02 | -0,34% | 819.742,00 |
| 11.06.2025 | 46,06 | 46,30 | 44,12 | 44,17 | -4,12% | 478.197,00 |
| 10.06.2025 | 47,11 | 47,45 | 45,92 | 46,07 | -1,18% | 558.341,00 |
| 09.06.2025 | 46,80 | 47,57 | 45,80 | 46,62 | -0,55% | 538.415,00 |
| 06.06.2025 | 49,25 | 49,81 | 46,73 | 46,88 | -3,99% | 881.403,00 |
| 05.06.2025 | 50,31 | 51,03 | 48,42 | 48,83 | -4,35% | 1.381.437,00 |
| 04.06.2025 | 49,02 | 52,88 | 48,54 | 51,05 | 5,15% | 1.782.775,00 |
| 03.06.2025 | 47,82 | 49,83 | 47,00 | 48,55 | 17,95% | 3.948.146,00 |
| 02.06.2025 | 39,31 | 41,19 | 39,05 | 41,16 | 5,51% | 386.916,00 |
| 30.05.2025 | 39,05 | 39,55 | 37,80 | 39,01 | 0,13% | 228.944,00 |
| 29.05.2025 | 38,48 | 39,10 | 38,23 | 38,96 | 2,07% | 97.749,00 |
| 28.05.2025 | 38,83 | 38,87 | 37,79 | 38,17 | -1,06% | 221.877,00 |
| 27.05.2025 | 39,71 | 40,71 | 38,41 | 38,58 | -0,90% | 169.186,00 |
| 23.05.2025 | 38,01 | 39,08 | 37,92 | 38,93 | 1,09% | 133.169,00 |
| 22.05.2025 | 38,21 | 38,79 | 37,79 | 38,51 | -0,08% | 315.507,00 |
| 21.05.2025 | 39,83 | 40,22 | 38,47 | 38,54 | -4,32% | 174.389,00 |
| 20.05.2025 | 39,39 | 40,43 | 39,12 | 40,28 | 2,76% | 244.937,00 |
| 19.05.2025 | 38,85 | 40,49 | 37,76 | 39,20 | 4,20% | 270.320,00 |
| 16.05.2025 | 37,65 | 38,31 | 36,69 | 37,62 | -0,11% | 351.510,00 |
| 15.05.2025 | 36,98 | 37,76 | 36,05 | 37,66 | 1,81% | 368.364,00 |
| 14.05.2025 | 38,66 | 39,50 | 36,35 | 36,99 | -4,02% | 268.666,00 |
| 13.05.2025 | 40,58 | 41,10 | 38,31 | 38,54 | -4,08% | 246.043,00 |
| 12.05.2025 | 39,17 | 40,86 | 39,17 | 40,18 | 4,45% | 345.524,00 |
| 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 |