16,260$
-2,52%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,68 | 16,89 | 16,03 | 16,26 | -2,52% | 681.530,00 |
| 19.03.2026 | 17,08 | 17,09 | 16,36 | 16,68 | 2,71% | 902.176,00 |
| 18.03.2026 | 16,66 | 16,78 | 16,22 | 16,24 | -3,16% | 615.271,00 |
| 17.03.2026 | 16,69 | 17,18 | 16,46 | 16,77 | 0,24% | 604.378,00 |
| 16.03.2026 | 17,23 | 17,46 | 16,72 | 16,73 | -2,34% | 1.029.756,00 |
| 13.03.2026 | 17,14 | 17,79 | 17,06 | 17,13 | 0,65% | 678.575,00 |
| 12.03.2026 | 17,62 | 17,70 | 16,97 | 17,02 | -4,60% | 801.422,00 |
| 11.03.2026 | 18,76 | 19,34 | 17,74 | 17,84 | -2,62% | 803.218,00 |
| 10.03.2026 | 18,30 | 18,69 | 18,07 | 18,32 | 0,00% | 754.147,00 |
| 09.03.2026 | 18,20 | 18,80 | 18,00 | 18,32 | 0,94% | 924.709,00 |
| 06.03.2026 | 17,75 | 18,20 | 17,34 | 18,15 | 0,78% | 883.783,00 |
| 05.03.2026 | 17,97 | 18,33 | 17,70 | 18,01 | -0,72% | 760.783,00 |
| 04.03.2026 | 17,81 | 18,18 | 17,64 | 18,14 | 2,54% | 655.057,00 |
| 03.03.2026 | 17,45 | 17,92 | 17,16 | 17,69 | 0,06% | 826.500,00 |
| 02.03.2026 | 17,15 | 17,78 | 17,00 | 17,68 | 1,03% | 939.195,00 |
| 27.02.2026 | 17,49 | 17,86 | 17,25 | 17,50 | -1,02% | 1.002.211,00 |
| 26.02.2026 | 17,94 | 18,16 | 17,50 | 17,68 | -3,07% | 882.075,00 |
| 25.02.2026 | 18,10 | 19,00 | 17,96 | 18,24 | 0,27% | 1.349.457,00 |
| 24.02.2026 | 19,11 | 19,11 | 17,86 | 18,19 | -3,09% | 1.404.370,00 |
| 20.02.2026 | 17,98 | 18,80 | 17,32 | 18,77 | 3,50% | 1.958.742,00 |
| 19.02.2026 | 18,44 | 18,44 | 17,56 | 18,14 | -1,71% | 1.209.968,00 |
| 18.02.2026 | 17,49 | 18,90 | 17,38 | 18,45 | 5,28% | 2.326.244,00 |
| 17.02.2026 | 15,78 | 17,61 | 15,78 | 17,53 | 11,13% | 1.598.403,00 |
| 13.02.2026 | 15,69 | 16,06 | 15,52 | 15,77 | 1,06% | 1.062.604,00 |
| 12.02.2026 | 15,82 | 15,82 | 15,27 | 15,61 | -1,20% | 1.013.078,00 |
| 11.02.2026 | 15,61 | 15,87 | 15,44 | 15,80 | 1,12% | 552.696,00 |
| 10.02.2026 | 15,79 | 16,15 | 15,49 | 15,62 | -0,83% | 782.651,00 |
| 09.02.2026 | 15,50 | 15,87 | 15,23 | 15,75 | 1,65% | 730.273,00 |
| 06.02.2026 | 14,90 | 15,62 | 14,83 | 15,50 | 4,91% | 859.974,00 |
| 05.02.2026 | 14,76 | 15,22 | 14,52 | 14,77 | -1,83% | 1.371.321,00 |
| 04.02.2026 | 15,26 | 15,57 | 14,47 | 15,05 | -2,11% | 1.586.391,00 |
| 03.02.2026 | 15,90 | 16,16 | 15,15 | 15,37 | -2,66% | 1.070.146,00 |
| 02.02.2026 | 16,18 | 16,69 | 15,77 | 15,79 | 0,70% | 1.566.363,00 |
| 30.01.2026 | 16,28 | 16,38 | 15,64 | 15,68 | -3,27% | 1.159.101,00 |
| 29.01.2026 | 16,18 | 16,55 | 15,62 | 16,21 | -0,25% | 1.215.297,00 |
| 28.01.2026 | 16,29 | 16,57 | 15,88 | 16,25 | 0,00% | 1.034.646,00 |
| 27.01.2026 | 15,88 | 16,45 | 15,88 | 16,25 | 2,14% | 899.602,00 |
| 26.01.2026 | 15,58 | 16,33 | 15,20 | 15,91 | 1,86% | 1.097.197,00 |
| 22.01.2026 | 16,71 | 16,86 | 15,50 | 15,62 | -6,52% | 1.581.403,00 |
| 21.01.2026 | 16,28 | 16,84 | 15,83 | 16,71 | 2,33% | 2.459.711,00 |
| 20.01.2026 | 16,30 | 17,00 | 16,16 | 16,33 | -2,57% | 2.116.232,00 |
| 16.01.2026 | 16,39 | 16,88 | 16,18 | 16,76 | 2,51% | 1.463.500,00 |
| 15.01.2026 | 16,48 | 16,94 | 15,70 | 16,35 | -6,09% | 2.904.455,00 |
| 14.01.2026 | 17,12 | 17,91 | 17,02 | 17,41 | 1,81% | 1.892.266,00 |
| 13.01.2026 | 18,06 | 18,09 | 16,91 | 17,10 | -5,47% | 1.797.164,00 |
| 12.01.2026 | 18,80 | 18,80 | 16,92 | 18,09 | -2,16% | 4.663.145,00 |
| 09.01.2026 | 15,17 | 18,65 | 14,92 | 18,49 | 28,94% | 14.433.332,00 |
| 08.01.2026 | 16,19 | 16,39 | 13,80 | 14,34 | 27,02% | 24.430.143,00 |
| 07.01.2026 | 11,27 | 11,61 | 11,17 | 11,29 | 1,07% | 2.003.013,00 |
| 06.01.2026 | 11,28 | 11,70 | 11,10 | 11,17 | -0,45% | 1.611.341,00 |
| 05.01.2026 | 11,80 | 11,98 | 11,06 | 11,22 | -6,11% | 2.399.210,00 |
| 02.01.2026 | 13,17 | 13,30 | 11,85 | 11,95 | -9,33% | 2.039.708,00 |
| 31.12.2025 | 13,15 | 13,32 | 13,04 | 13,18 | -0,23% | 780.556,00 |
| 30.12.2025 | 13,59 | 13,68 | 13,21 | 13,21 | -3,54% | 1.034.255,00 |
| 29.12.2025 | 13,77 | 13,90 | 13,48 | 13,70 | -0,98% | 938.715,00 |
| 26.12.2025 | 13,81 | 13,99 | 13,51 | 13,83 | -0,29% | 901.038,00 |
| 24.12.2025 | 13,78 | 14,12 | 13,61 | 13,87 | 0,95% | 536.459,00 |
| 23.12.2025 | 13,37 | 14,02 | 13,32 | 13,74 | 1,85% | 913.691,00 |
| 22.12.2025 | 13,45 | 13,81 | 13,32 | 13,49 | 0,75% | 1.417.908,00 |
| 19.12.2025 | 13,32 | 13,51 | 13,09 | 13,39 | 1,02% | 1.109.560,00 |
| 18.12.2025 | 13,94 | 14,14 | 13,14 | 13,26 | -4,98% | 1.665.851,00 |
| 17.12.2025 | 15,34 | 15,40 | 13,81 | 13,95 | -9,06% | 1.204.389,00 |
| 16.12.2025 | 14,26 | 15,36 | 14,26 | 15,34 | 7,12% | 2.347.020,00 |
| 15.12.2025 | 14,79 | 14,79 | 14,29 | 14,32 | -3,18% | 1.343.061,00 |
| 12.12.2025 | 14,24 | 14,98 | 14,10 | 14,79 | 5,12% | 2.360.290,00 |
| 11.12.2025 | 14,44 | 14,58 | 13,87 | 14,07 | -3,60% | 1.996.992,00 |
| 10.12.2025 | 14,64 | 14,83 | 14,22 | 14,60 | 0,31% | 1.292.436,00 |
| 09.12.2025 | 14,96 | 15,05 | 14,10 | 14,55 | -3,48% | 1.648.667,00 |
| 08.12.2025 | 14,91 | 15,56 | 14,71 | 15,08 | 1,17% | 2.571.729,00 |
| 05.12.2025 | 15,08 | 15,34 | 14,84 | 14,90 | -0,63% | 1.253.528,00 |
| 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 |