17,200$
-2,82%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,51 | 17,61 | 16,88 | 17,20 | -2,82% | 750.290,00 |
| 06.05.2026 | 16,90 | 17,85 | 16,88 | 17,70 | 4,06% | 547.222,00 |
| 05.05.2026 | 17,60 | 18,00 | 16,97 | 17,01 | -3,05% | 680.313,00 |
| 04.05.2026 | 16,70 | 17,72 | 16,48 | 17,55 | 4,87% | 989.179,00 |
| 01.05.2026 | 16,43 | 16,85 | 16,06 | 16,73 | 2,14% | 852.423,00 |
| 30.04.2026 | 16,33 | 16,66 | 16,07 | 16,38 | 1,68% | 567.893,00 |
| 29.04.2026 | 16,59 | 16,59 | 16,01 | 16,11 | -3,30% | 542.986,00 |
| 28.04.2026 | 16,76 | 17,09 | 16,64 | 16,66 | -1,13% | 425.303,00 |
| 27.04.2026 | 17,25 | 17,63 | 16,74 | 16,85 | -1,92% | 479.673,00 |
| 24.04.2026 | 16,94 | 17,33 | 16,54 | 17,18 | 1,48% | 637.046,00 |
| 23.04.2026 | 17,19 | 17,48 | 16,78 | 16,93 | -1,68% | 639.971,00 |
| 22.04.2026 | 17,47 | 17,81 | 16,52 | 17,22 | 0,00% | 1.212.602,00 |
| 21.04.2026 | 17,86 | 18,05 | 17,12 | 17,22 | -3,75% | 716.539,00 |
| 20.04.2026 | 18,30 | 18,47 | 17,83 | 17,89 | -2,45% | 570.286,00 |
| 17.04.2026 | 18,30 | 18,57 | 18,13 | 18,34 | 3,09% | 816.301,00 |
| 16.04.2026 | 18,16 | 18,17 | 17,52 | 17,79 | -1,28% | 858.056,00 |
| 15.04.2026 | 18,61 | 19,02 | 17,87 | 18,02 | -4,05% | 1.075.058,00 |
| 14.04.2026 | 18,75 | 19,65 | 18,74 | 18,78 | 1,90% | 949.807,00 |
| 13.04.2026 | 17,90 | 18,71 | 17,90 | 18,43 | 2,62% | 726.240,00 |
| 10.04.2026 | 19,50 | 19,73 | 17,94 | 17,96 | -7,42% | 1.247.896,00 |
| 09.04.2026 | 18,46 | 19,49 | 18,34 | 19,40 | 4,25% | 1.685.646,00 |
| 08.04.2026 | 17,47 | 18,78 | 17,10 | 18,61 | 8,96% | 1.837.552,00 |
| 07.04.2026 | 16,92 | 17,39 | 16,51 | 17,08 | 0,59% | 1.074.094,00 |
| 06.04.2026 | 17,26 | 17,89 | 16,91 | 16,98 | -2,19% | 1.017.884,00 |
| 02.04.2026 | 16,24 | 17,53 | 16,02 | 17,36 | 5,08% | 1.687.062,00 |
| 01.04.2026 | 18,14 | 18,32 | 15,77 | 16,52 | -11,35% | 4.445.491,00 |
| 31.03.2026 | 17,24 | 19,00 | 17,22 | 18,64 | 10,07% | 3.012.277,00 |
| 30.03.2026 | 17,23 | 17,67 | 16,42 | 16,93 | -2,28% | 1.337.504,00 |
| 27.03.2026 | 17,68 | 17,89 | 17,19 | 17,33 | -2,34% | 468.287,00 |
| 26.03.2026 | 17,78 | 18,13 | 17,55 | 17,74 | -1,55% | 1.347.231,00 |
| 25.03.2026 | 16,93 | 18,03 | 16,88 | 18,02 | 7,68% | 707.813,00 |
| 24.03.2026 | 16,69 | 16,90 | 16,34 | 16,74 | -0,80% | 502.216,00 |
| 23.03.2026 | 16,99 | 17,32 | 16,50 | 16,87 | 3,75% | 774.940,00 |
| 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 | -2,73% | 1.404.370,00 |
| 23.02.2026 | 18,77 | 19,49 | 17,78 | 18,70 | -0,37% | 3.129.169,00 |
| 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 |