2,505$
-0,20%
Echtzeit-Aktienkurs Mural Oncology plc
Bid:
Ask:
Aktienkurse zur Mural Oncology plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 2,87 | 2,87 | 2,77 | 2,77 | -7,21% | 3.503,00 |
| 20.05.2025 | 2,77 | 2,98 | 2,77 | 2,98 | 5,67% | 29.895,00 |
| 19.05.2025 | 2,62 | 2,82 | 2,60 | 2,82 | 6,82% | 12.382,00 |
| 16.05.2025 | 2,55 | 2,64 | 2,55 | 2,64 | 5,18% | 115.702,00 |
| 15.05.2025 | 2,56 | 2,56 | 2,48 | 2,51 | -1,95% | 20.011,00 |
| 14.05.2025 | 2,63 | 2,65 | 2,56 | 2,56 | -4,12% | 9.081,00 |
| 13.05.2025 | 2,66 | 2,70 | 2,64 | 2,67 | 1,33% | 15.753,00 |
| 12.05.2025 | 2,66 | 2,66 | 2,57 | 2,64 | 1,74% | 36.224,00 |
| 09.05.2025 | 2,60 | 2,63 | 2,56 | 2,59 | -0,19% | 12.824,00 |
| 08.05.2025 | 2,53 | 2,60 | 2,49 | 2,60 | 2,98% | 77.448,00 |
| 07.05.2025 | 2,50 | 2,55 | 2,50 | 2,52 | 0,80% | 7.148,00 |
| 06.05.2025 | 2,50 | 2,55 | 2,48 | 2,50 | -1,22% | 19.032,00 |
| 05.05.2025 | 2,55 | 2,61 | 2,53 | 2,53 | -3,54% | 64.873,00 |
| 02.05.2025 | 2,63 | 2,65 | 2,59 | 2,62 | 1,27% | 48.039,00 |
| 01.05.2025 | 2,62 | 2,63 | 2,57 | 2,59 | -1,26% | 139.786,00 |
| 30.04.2025 | 2,62 | 2,67 | 2,59 | 2,62 | 0,34% | 33.168,00 |
| 29.04.2025 | 2,60 | 2,66 | 2,55 | 2,62 | 0,58% | 63.736,00 |
| 28.04.2025 | 2,62 | 2,66 | 2,59 | 2,60 | 0,39% | 38.121,00 |
| 25.04.2025 | 2,66 | 2,66 | 2,53 | 2,59 | -1,89% | 21.691,00 |
| 24.04.2025 | 2,76 | 2,76 | 2,53 | 2,64 | -4,35% | 80.444,00 |
| 23.04.2025 | 2,81 | 2,85 | 2,68 | 2,76 | 1,28% | 194.937,00 |
| 22.04.2025 | 2,60 | 2,77 | 2,59 | 2,73 | 0,74% | 102.504,00 |
| 21.04.2025 | 2,65 | 2,75 | 2,55 | 2,71 | 0,19% | 102.008,00 |
| 17.04.2025 | 2,47 | 2,76 | 2,38 | 2,70 | 11,57% | 395.129,00 |
| 16.04.2025 | 2,32 | 2,56 | 2,23 | 2,42 | 0,83% | 673.629,00 |
| 15.04.2025 | 1,24 | 3,20 | 1,20 | 2,40 | 133,01% | 8.772.641,00 |
| 14.04.2025 | 1,05 | 1,05 | 0,98 | 1,03 | 1,98% | 6.307,00 |
| 11.04.2025 | 1,06 | 1,06 | 1,00 | 1,01 | 1,00% | 46.516,00 |
| 10.04.2025 | 1,10 | 1,10 | 0,98 | 1,00 | -9,91% | 71.192,00 |
| 09.04.2025 | 1,06 | 1,16 | 0,97 | 1,11 | 0,45% | 187.548,00 |
| 08.04.2025 | 1,14 | 1,20 | 1,11 | 1,11 | -4,74% | 71.078,00 |
| 07.04.2025 | 1,10 | 1,16 | 1,06 | 1,16 | 3,57% | 14.325,00 |
| 04.04.2025 | 1,17 | 1,21 | 1,12 | 1,12 | -9,68% | 39.842,00 |
| 03.04.2025 | 1,26 | 1,29 | 1,24 | 1,24 | -6,63% | 21.417,00 |
| 02.04.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 4,57% | 30.435,00 |
| 01.04.2025 | 1,21 | 1,32 | 1,21 | 1,27 | 1,20% | 77.923,00 |
| 31.03.2025 | 1,16 | 1,27 | 1,12 | 1,26 | 8,19% | 32.335,00 |
| 28.03.2025 | 1,26 | 1,27 | 1,13 | 1,16 | -13,75% | 44.215,00 |
| 27.03.2025 | 1,30 | 1,42 | 1,30 | 1,35 | 1,51% | 39.342,00 |
| 26.03.2025 | 1,48 | 1,50 | 1,30 | 1,33 | -10,47% | 67.875,00 |
| 25.03.2025 | 2,60 | 2,60 | 1,37 | 1,48 | -61,36% | 285.419,00 |
| 24.03.2025 | 3,89 | 3,89 | 3,77 | 3,83 | -0,78% | 3.976,00 |
| 21.03.2025 | 3,86 | 3,93 | 3,86 | 3,86 | -0,52% | 3.100,00 |
| 20.03.2025 | 3,96 | 3,96 | 3,84 | 3,88 | -6,28% | 6.867,00 |
| 19.03.2025 | 4,25 | 4,27 | 4,03 | 4,14 | -2,08% | 15.139,00 |
| 18.03.2025 | 3,82 | 4,23 | 3,82 | 4,23 | 4,14% | 16.684,00 |
| 17.03.2025 | 3,94 | 4,19 | 3,94 | 4,06 | 3,57% | 7.627,00 |
| 14.03.2025 | 3,68 | 3,92 | 3,68 | 3,92 | 6,52% | 11.851,00 |
| 13.03.2025 | 3,67 | 3,68 | 3,67 | 3,68 | -2,05% | 9.748,00 |
| 12.03.2025 | 3,68 | 3,76 | 3,68 | 3,76 | 0,19% | 2.083,00 |
| 11.03.2025 | 3,65 | 3,80 | 3,59 | 3,75 | 3,39% | 32.130,00 |
| 10.03.2025 | 3,65 | 3,65 | 3,60 | 3,63 | 0,19% | 18.088,00 |
| 07.03.2025 | 3,60 | 3,64 | 3,55 | 3,62 | 2,12% | 15.832,00 |
| 06.03.2025 | 3,47 | 3,60 | 3,47 | 3,55 | 1,43% | 16.507,00 |
| 05.03.2025 | 3,44 | 3,51 | 3,44 | 3,50 | 1,90% | 2.665,00 |
| 04.03.2025 | 3,32 | 3,55 | 3,32 | 3,43 | 0,88% | 20.358,00 |
| 03.03.2025 | 3,67 | 3,70 | 3,40 | 3,40 | -7,10% | 26.488,00 |
| 28.02.2025 | 3,67 | 3,68 | 3,66 | 3,66 | -0,08% | 2.575,00 |
| 27.02.2025 | 3,76 | 3,80 | 3,66 | 3,66 | -3,35% | 16.082,00 |
| 26.02.2025 | 3,75 | 3,79 | 3,75 | 3,79 | 1,61% | 7.853,00 |
| 25.02.2025 | 3,78 | 3,78 | 3,69 | 3,73 | -3,12% | 30.033,00 |
| 24.02.2025 | 3,97 | 3,97 | 3,84 | 3,85 | -4,70% | 15.139,00 |
| 21.02.2025 | 4,10 | 4,10 | 4,03 | 4,04 | -4,94% | 8.535,00 |
| 20.02.2025 | 4,26 | 4,27 | 4,20 | 4,25 | -1,62% | 40.623,00 |
| 19.02.2025 | 4,27 | 4,34 | 4,27 | 4,32 | -0,69% | 7.621,00 |
| 18.02.2025 | 4,30 | 4,35 | 4,30 | 4,35 | 1,64% | 19.076,00 |
| 14.02.2025 | 4,31 | 4,31 | 4,24 | 4,28 | 0,00% | 73.390,00 |
| 13.02.2025 | 4,26 | 4,28 | 4,26 | 4,28 | 0,94% | 2.644,00 |
| 12.02.2025 | 4,30 | 4,30 | 4,13 | 4,24 | 1,19% | 16.245,00 |
| 11.02.2025 | 4,25 | 4,26 | 4,14 | 4,19 | -2,56% | 10.168,00 |
| 10.02.2025 | 4,29 | 4,37 | 4,22 | 4,30 | -3,26% | 56.936,00 |
| 07.02.2025 | 4,38 | 4,73 | 4,29 | 4,45 | 0,11% | 105.346,00 |
| 06.02.2025 | 4,05 | 4,44 | 4,05 | 4,44 | 9,09% | 75.879,00 |