2,085$
-0,24%
Echtzeit-Aktienkurs Mural Oncology plc
Bid:
Ask:
Aktienkurse zur Mural Oncology plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,24% | 14.634,00 |
| 13.10.2025 | 2,08 | 2,09 | 2,08 | 2,09 | 0,72% | 83.688,00 |
| 10.10.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -0,48% | 27.620,00 |
| 09.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 3.099,00 |
| 08.10.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 0,00% | 7.122,00 |
| 07.10.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 0,00% | 38.569,00 |
| 06.10.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 0,48% | 10.184,00 |
| 03.10.2025 | 2,07 | 2,09 | 2,07 | 2,07 | -0,24% | 86.612,00 |
| 02.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,24% | 1.160,00 |
| 01.10.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 0,00% | 31.916,00 |
| 30.09.2025 | 2,09 | 2,09 | 2,07 | 2,07 | -0,48% | 24.223,00 |
| 29.09.2025 | 2,09 | 2,09 | 2,08 | 2,08 | -0,48% | 8.347,00 |
| 26.09.2025 | 2,10 | 2,10 | 2,09 | 2,09 | -0,24% | 15.967,00 |
| 25.09.2025 | 2,11 | 2,11 | 2,10 | 2,10 | 0,24% | 34.827,00 |
| 24.09.2025 | 2,09 | 2,10 | 2,09 | 2,09 | 0,24% | 22.911,00 |
| 23.09.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 0,48% | 25.482,00 |
| 22.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 2.176,00 |
| 19.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 3.537,00 |
| 18.09.2025 | 2,07 | 2,08 | 2,07 | 2,08 | 0,00% | 478,00 |
| 17.09.2025 | 2,07 | 2,08 | 2,07 | 2,08 | 0,24% | 24.559,00 |
| 16.09.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 0,00% | 63.448,00 |
| 15.09.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -0,24% | 4.316,00 |
| 12.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 29.248,00 |
| 11.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 23.190,00 |
| 10.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 37.714,00 |
| 09.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 67.380,00 |
| 08.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 16.585,00 |
| 05.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 5.810,00 |
| 04.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 5.863,00 |
| 03.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 47.476,00 |
| 02.09.2025 | 2,08 | 2,09 | 2,08 | 2,08 | 0,73% | 86.928,00 |
| 29.08.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -0,72% | 12.251,00 |
| 28.08.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,48% | 77.242,00 |
| 27.08.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | 13.891,00 |
| 26.08.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 0,24% | 11.033,00 |
| 25.08.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | 24.259,00 |
| 22.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,24% | 56.113,00 |
| 21.08.2025 | 2,09 | 2,09 | 2,07 | 2,08 | -0,48% | 80.437,00 |
| 20.08.2025 | 2,09 | 2,09 | 2,06 | 2,09 | 15,51% | 99.965,00 |
| 19.08.2025 | 1,82 | 1,82 | 1,77 | 1,81 | -1,37% | 9.745,00 |
| 18.08.2025 | 1,77 | 1,87 | 1,77 | 1,83 | 3,39% | 16.157,00 |
| 15.08.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -0,28% | 10.790,00 |
| 14.08.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -1,39% | 27.169,00 |
| 13.08.2025 | 1,69 | 1,80 | 1,68 | 1,80 | 9,09% | 155.334,00 |
| 12.08.2025 | 1,59 | 1,75 | 1,56 | 1,65 | 6,11% | 64.884,00 |
| 11.08.2025 | 1,59 | 1,62 | 1,54 | 1,56 | -2,20% | 37.171,00 |
| 08.08.2025 | 1,62 | 1,67 | 1,57 | 1,59 | -5,92% | 56.484,00 |
| 07.08.2025 | 1,75 | 1,76 | 1,62 | 1,69 | -7,14% | 42.715,00 |
| 06.08.2025 | 1,78 | 1,82 | 1,75 | 1,82 | 1,11% | 45.000,00 |
| 05.08.2025 | 1,77 | 1,81 | 1,74 | 1,80 | -1,91% | 45.724,00 |
| 04.08.2025 | 2,29 | 2,29 | 1,59 | 1,84 | -21,24% | 90.410,00 |
| 01.08.2025 | 2,29 | 2,39 | 2,29 | 2,33 | 4,02% | 43.616,00 |
| 31.07.2025 | 2,32 | 2,36 | 2,20 | 2,24 | -3,03% | 23.061,00 |
| 30.07.2025 | 2,36 | 2,36 | 2,31 | 2,31 | -2,53% | 6.327,00 |
| 29.07.2025 | 2,34 | 2,40 | 2,34 | 2,37 | -1,66% | 5.546,00 |
| 28.07.2025 | 2,42 | 2,44 | 2,41 | 2,41 | -0,54% | 5.280,00 |
| 25.07.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -1,50% | 2.974,00 |
| 24.07.2025 | 2,48 | 2,48 | 2,45 | 2,46 | 0,29% | 4.358,00 |
| 23.07.2025 | 2,46 | 2,48 | 2,45 | 2,45 | -0,69% | 4.548,00 |
| 22.07.2025 | 2,49 | 2,50 | 2,47 | 2,47 | 0,00% | 7.167,00 |
| 21.07.2025 | 2,51 | 2,52 | 2,47 | 2,47 | -0,40% | 50.623,00 |
| 18.07.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -0,80% | 8.786,00 |
| 17.07.2025 | 2,50 | 2,52 | 2,50 | 2,50 | 0,81% | 249,00 |
| 16.07.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 0,40% | 5.121,00 |
| 15.07.2025 | 2,53 | 2,53 | 2,47 | 2,47 | -3,44% | 7.672,00 |
| 14.07.2025 | 2,44 | 2,56 | 2,44 | 2,56 | 4,41% | 27.288,00 |
| 11.07.2025 | 2,45 | 2,47 | 2,44 | 2,45 | -1,61% | 10.544,00 |
| 10.07.2025 | 2,61 | 2,61 | 2,47 | 2,49 | -3,11% | 62.459,00 |
| 09.07.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,78% | 6.957,00 |
| 08.07.2025 | 2,52 | 2,57 | 2,52 | 2,55 | 2,82% | 23.454,00 |
| 07.07.2025 | 2,51 | 2,51 | 2,47 | 2,48 | -5,70% | 13.941,00 |
| 03.07.2025 | 2,61 | 2,63 | 2,60 | 2,63 | 4,78% | 7.533,00 |
| 02.07.2025 | 2,52 | 2,52 | 2,47 | 2,51 | 0,00% | 10.263,00 |
| 01.07.2025 | 2,51 | 2,54 | 2,49 | 2,51 | 1,62% | 7.993,00 |
| 30.06.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 0,00% | 548,00 |
| 27.06.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 0,20% | 7.570,00 |
| 26.06.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 1,44% | 12.897,00 |
| 25.06.2025 | 2,44 | 2,45 | 2,43 | 2,43 | -0,41% | 13.605,00 |
| 24.06.2025 | 2,51 | 2,51 | 2,44 | 2,44 | -2,17% | 27.867,00 |
| 23.06.2025 | 2,44 | 2,50 | 2,41 | 2,49 | 0,97% | 14.935,00 |
| 20.06.2025 | 2,47 | 2,48 | 2,45 | 2,47 | 1,06% | 35.600,00 |
| 18.06.2025 | 2,44 | 2,49 | 2,44 | 2,44 | -0,24% | 11.818,00 |
| 17.06.2025 | 2,45 | 2,45 | 2,44 | 2,45 | 0,25% | 38.938,00 |
| 16.06.2025 | 2,46 | 2,51 | 2,44 | 2,44 | -0,24% | 21.514,00 |
| 13.06.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -2,78% | 30.019,00 |
| 12.06.2025 | 2,53 | 2,56 | 2,46 | 2,52 | -2,70% | 24.489,00 |
| 11.06.2025 | 2,50 | 2,59 | 2,49 | 2,59 | 0,97% | 5.249,00 |
| 10.06.2025 | 2,66 | 2,66 | 2,57 | 2,57 | -2,47% | 2.106,00 |
| 09.06.2025 | 2,56 | 2,63 | 2,51 | 2,63 | 3,54% | 13.134,00 |
| 06.06.2025 | 2,62 | 2,62 | 2,54 | 2,54 | -1,17% | 32.095,00 |
| 05.06.2025 | 2,58 | 2,61 | 2,57 | 2,57 | -0,39% | 12.476,00 |
| 04.06.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -1,53% | 3.732,00 |
| 03.06.2025 | 2,64 | 2,65 | 2,61 | 2,62 | -1,87% | 33.457,00 |
| 02.06.2025 | 2,62 | 2,68 | 2,62 | 2,67 | 1,91% | 4.009,00 |
| 30.05.2025 | 2,63 | 2,64 | 2,58 | 2,62 | -1,32% | 3.575,00 |
| 29.05.2025 | 2,64 | 2,69 | 2,64 | 2,66 | 0,95% | 10.248,00 |
| 28.05.2025 | 2,64 | 2,64 | 2,63 | 2,63 | 0,00% | 54.493,00 |
| 27.05.2025 | 2,69 | 2,69 | 2,61 | 2,63 | -6,07% | 9.326,00 |
| 23.05.2025 | 2,80 | 2,82 | 2,76 | 2,80 | 2,19% | 3.520,00 |
| 22.05.2025 | 2,74 | 2,75 | 2,72 | 2,74 | -0,90% | 12.550,00 |