8,639SEK
2,53%
Echtzeit-Aktienkurs Moberg Pharma AB
Bid:
Ask:
Aktienkurse zur Moberg Pharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 8,41 | 8,84 | 8,41 | 8,62 | 2,30% | - |
| 22.05.2025 | 8,81 | 8,99 | 8,40 | 8,43 | -4,37% | 103.717,00 |
| 21.05.2025 | 8,23 | 8,81 | 8,23 | 8,81 | 6,98% | 208.268,00 |
| 20.05.2025 | 8,30 | 8,30 | 7,90 | 8,24 | -1,85% | 142.096,00 |
| 19.05.2025 | 8,60 | 8,80 | 8,34 | 8,39 | -2,10% | 113.674,00 |
| 16.05.2025 | 8,57 | 8,75 | 8,41 | 8,57 | 3,07% | 154.795,00 |
| 15.05.2025 | 8,50 | 8,91 | 8,16 | 8,32 | 2,15% | 229.357,00 |
| 14.05.2025 | 7,68 | 8,76 | 7,50 | 8,14 | 7,81% | 207.936,00 |
| 13.05.2025 | 7,52 | 7,82 | 7,49 | 7,55 | 2,72% | 152.011,00 |
| 12.05.2025 | 7,51 | 7,65 | 7,27 | 7,35 | -0,68% | 135.562,00 |
| 09.05.2025 | 7,25 | 7,62 | 7,25 | 7,40 | 0,95% | 75.087,00 |
| 08.05.2025 | 7,44 | 7,64 | 7,32 | 7,33 | -1,41% | 112.609,00 |
| 07.05.2025 | 7,43 | 7,62 | 7,26 | 7,44 | 0,07% | 136.137,00 |
| 06.05.2025 | 7,56 | 7,65 | 7,41 | 7,43 | -2,88% | 79.944,00 |
| 05.05.2025 | 7,84 | 7,99 | 7,56 | 7,65 | -2,36% | 82.267,00 |
| 02.05.2025 | 7,83 | 8,00 | 7,77 | 7,84 | -0,19% | 85.481,00 |
| 30.04.2025 | 7,70 | 7,95 | 7,70 | 7,85 | 1,95% | 35.852,00 |
| 29.04.2025 | 8,28 | 8,28 | 7,70 | 7,70 | -2,53% | 54.159,00 |
| 28.04.2025 | 8,05 | 8,20 | 7,84 | 7,90 | -2,53% | 41.958,00 |
| 25.04.2025 | 7,84 | 8,20 | 7,84 | 8,11 | 2,47% | 60.985,00 |
| 24.04.2025 | 8,19 | 8,20 | 7,84 | 7,91 | -2,47% | 57.938,00 |
| 23.04.2025 | 8,02 | 8,20 | 7,91 | 8,11 | 2,72% | 37.684,00 |
| 22.04.2025 | 7,77 | 8,28 | 7,77 | 7,90 | 2,53% | 53.146,00 |
| 17.04.2025 | 7,81 | 7,81 | 7,66 | 7,70 | -1,41% | 4.266,00 |
| 16.04.2025 | 7,80 | 7,87 | 7,55 | 7,81 | -0,76% | 48.017,00 |
| 15.04.2025 | 7,64 | 8,30 | 7,64 | 7,87 | 1,68% | 116.046,00 |
| 14.04.2025 | 7,10 | 7,89 | 7,10 | 7,74 | 9,40% | 71.008,00 |
| 11.04.2025 | 7,30 | 7,32 | 7,01 | 7,08 | -1,80% | 60.541,00 |
| 10.04.2025 | 7,30 | 7,67 | 7,21 | 7,21 | 1,12% | 68.373,00 |
| 09.04.2025 | 7,10 | 7,29 | 6,72 | 7,13 | -1,04% | 161.229,00 |
| 08.04.2025 | 7,10 | 7,28 | 7,02 | 7,20 | 3,45% | 91.212,00 |
| 07.04.2025 | 7,10 | 7,16 | 6,52 | 6,96 | -4,00% | 574.892,00 |
| 04.04.2025 | 7,50 | 7,85 | 7,06 | 7,25 | -6,99% | 215.032,00 |
| 03.04.2025 | 7,80 | 7,97 | 7,54 | 7,80 | 0,45% | 63.263,00 |
| 02.04.2025 | 7,87 | 7,97 | 7,63 | 7,76 | -1,77% | 70.366,00 |
| 01.04.2025 | 7,91 | 7,94 | 7,75 | 7,90 | -0,06% | 61.055,00 |
| 31.03.2025 | 8,00 | 8,00 | 7,68 | 7,91 | -0,19% | 66.785,00 |
| 28.03.2025 | 7,80 | 7,99 | 7,64 | 7,92 | 0,64% | 45.789,00 |
| 27.03.2025 | 7,92 | 7,92 | 7,73 | 7,87 | -0,63% | 66.844,00 |
| 26.03.2025 | 8,32 | 8,32 | 7,92 | 7,92 | -5,09% | 97.942,00 |
| 25.03.2025 | 7,80 | 8,50 | 7,67 | 8,35 | 9,44% | 166.297,00 |
| 24.03.2025 | 7,98 | 7,98 | 7,61 | 7,63 | -2,31% | 120.347,00 |
| 21.03.2025 | 7,96 | 8,04 | 7,80 | 7,81 | -2,56% | 110.678,00 |
| 20.03.2025 | 7,84 | 8,15 | 7,82 | 8,01 | 2,43% | 133.397,00 |
| 19.03.2025 | 7,75 | 7,90 | 7,67 | 7,82 | 0,90% | 120.753,00 |
| 18.03.2025 | 7,93 | 8,00 | 7,71 | 7,75 | -2,33% | 142.399,00 |
| 17.03.2025 | 7,90 | 8,10 | 7,76 | 7,94 | -0,31% | 126.445,00 |
| 14.03.2025 | 7,92 | 8,24 | 7,87 | 7,96 | 0,13% | 179.412,00 |
| 13.03.2025 | 8,14 | 8,14 | 7,84 | 7,95 | -1,55% | 150.885,00 |
| 12.03.2025 | 8,13 | 8,25 | 8,06 | 8,08 | -0,80% | 63.617,00 |
| 11.03.2025 | 8,28 | 8,34 | 8,01 | 8,14 | -1,45% | 191.177,00 |
| 10.03.2025 | 8,80 | 9,02 | 8,20 | 8,26 | -6,40% | 187.864,00 |
| 07.03.2025 | 8,79 | 8,96 | 8,60 | 8,83 | 0,40% | 124.350,00 |
| 06.03.2025 | 8,84 | 9,10 | 8,71 | 8,79 | -0,62% | 133.422,00 |
| 05.03.2025 | 9,04 | 9,31 | 8,85 | 8,85 | -1,72% | 143.651,00 |
| 04.03.2025 | 9,33 | 9,85 | 8,99 | 9,00 | -3,02% | 276.940,00 |
| 03.03.2025 | 9,22 | 9,33 | 9,00 | 9,28 | 2,32% | 282.236,00 |
| 28.02.2025 | 9,02 | 9,25 | 8,84 | 9,07 | 0,95% | 206.404,00 |
| 27.02.2025 | 9,03 | 9,25 | 8,93 | 8,99 | -1,75% | 113.725,00 |
| 26.02.2025 | 9,21 | 9,47 | 9,03 | 9,15 | -0,71% | 166.371,00 |
| 25.02.2025 | 9,01 | 9,45 | 9,01 | 9,21 | 0,44% | 148.823,00 |
| 24.02.2025 | 9,00 | 9,38 | 9,00 | 9,17 | 1,21% | 179.695,00 |
| 21.02.2025 | 9,30 | 9,30 | 8,91 | 9,06 | -0,06% | 111.554,00 |
| 20.02.2025 | 9,30 | 9,38 | 9,03 | 9,07 | -2,32% | 120.575,00 |
| 19.02.2025 | 9,20 | 9,39 | 8,91 | 9,28 | 1,09% | 155.685,00 |
| 18.02.2025 | 9,50 | 9,50 | 9,11 | 9,18 | -4,28% | 127.080,00 |
| 17.02.2025 | 8,95 | 9,74 | 8,89 | 9,59 | 8,18% | 203.499,00 |
| 14.02.2025 | 8,61 | 9,20 | 8,36 | 8,87 | 4,29% | 206.904,00 |
| 13.02.2025 | 8,13 | 8,65 | 7,92 | 8,50 | 5,99% | 252.396,00 |
| 12.02.2025 | 8,25 | 8,38 | 8,02 | 8,02 | -1,84% | 399.369,00 |
| 11.02.2025 | 8,76 | 8,80 | 7,90 | 8,17 | -14,45% | 1.496.253,00 |
| 10.02.2025 | 9,61 | 9,98 | 9,49 | 9,55 | -0,57% | 164.944,00 |
| 07.02.2025 | 9,74 | 9,89 | 9,55 | 9,61 | -1,34% | 158.939,00 |
| 06.02.2025 | 9,96 | 10,05 | 9,60 | 9,74 | -1,86% | 134.803,00 |
| 05.02.2025 | 10,27 | 10,27 | 9,84 | 9,92 | -3,50% | 119.468,00 |
| 04.02.2025 | 9,57 | 10,34 | 9,55 | 10,28 | 7,64% | 267.475,00 |
| 03.02.2025 | 9,73 | 9,75 | 9,30 | 9,55 | -0,21% | 178.178,00 |
| 31.01.2025 | 9,35 | 9,75 | 9,33 | 9,57 | 2,35% | 147.211,00 |
| 30.01.2025 | 9,50 | 9,70 | 9,34 | 9,35 | -1,84% | 162.161,00 |
| 29.01.2025 | 9,45 | 9,80 | 9,42 | 9,53 | 0,79% | 60.118,00 |
| 28.01.2025 | 9,39 | 9,53 | 9,26 | 9,45 | 0,64% | 140.493,00 |
| 27.01.2025 | 9,50 | 9,50 | 9,22 | 9,39 | -1,68% | 228.863,00 |
| 24.01.2025 | 9,80 | 9,95 | 9,50 | 9,55 | -2,25% | 147.068,00 |
| 23.01.2025 | 9,83 | 10,09 | 9,68 | 9,77 | -1,86% | 207.164,00 |
| 22.01.2025 | 9,68 | 10,28 | 9,68 | 9,96 | 2,95% | 188.796,00 |
| 21.01.2025 | 9,76 | 9,80 | 9,54 | 9,67 | -2,18% | 115.859,00 |
| 20.01.2025 | 9,56 | 10,08 | 9,51 | 9,89 | 3,78% | 174.634,00 |
| 17.01.2025 | 8,97 | 9,86 | 8,97 | 9,53 | 6,78% | 287.064,00 |
| 16.01.2025 | 9,40 | 9,40 | 8,83 | 8,92 | -1,71% | 375.261,00 |
| 15.01.2025 | 9,27 | 9,48 | 8,97 | 9,08 | -2,37% | 387.972,00 |
| 14.01.2025 | 9,35 | 9,63 | 9,25 | 9,30 | -0,64% | 321.476,00 |
| 13.01.2025 | 9,37 | 9,98 | 9,24 | 9,36 | -0,05% | 219.335,00 |
| 10.01.2025 | 9,76 | 9,93 | 9,36 | 9,36 | -4,00% | 542.323,00 |
| 09.01.2025 | 9,87 | 9,90 | 9,75 | 9,75 | -1,17% | 173.690,00 |
| 08.01.2025 | 9,90 | 10,15 | 9,82 | 9,87 | -0,85% | 399.015,00 |
| 07.01.2025 | 10,18 | 10,25 | 9,92 | 9,95 | -5,57% | 508.195,00 |
| 06.01.2025 | 10,19 | 10,57 | 10,19 | 10,54 | 3,60% | - |
| 03.01.2025 | 10,30 | 10,60 | 10,12 | 10,17 | 0,00% | 319.667,00 |
| 02.01.2025 | 10,14 | 10,35 | 10,08 | 10,17 | 0,00% | 379.389,00 |
| 30.12.2024 | 10,42 | 10,44 | 10,05 | 10,17 | -0,39% | 478.099,00 |