10,163SEK
-2,66%
Echtzeit-Aktienkurs Moberg Pharma AB
Bid:
Ask:
Aktienkurse zur Moberg Pharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,40 | 10,60 | 9,94 | 10,20 | -2,30% | 399.962,00 |
| 28.05.2026 | 10,66 | 10,68 | 9,90 | 10,44 | -2,25% | 179.361,00 |
| 27.05.2026 | 10,02 | 10,72 | 9,70 | 10,68 | 5,74% | 165.342,00 |
| 26.05.2026 | 10,50 | 10,70 | 10,00 | 10,10 | -3,26% | 186.179,00 |
| 25.05.2026 | 10,42 | 10,70 | 10,20 | 10,44 | 0,19% | 96.426,00 |
| 22.05.2026 | 10,64 | 10,80 | 10,40 | 10,42 | -2,62% | 416.965,00 |
| 21.05.2026 | 10,96 | 11,04 | 10,68 | 10,70 | -2,37% | 47.940,00 |
| 20.05.2026 | 10,80 | 10,98 | 10,68 | 10,96 | 1,48% | 27.330,00 |
| 19.05.2026 | 10,66 | 10,90 | 10,56 | 10,80 | 0,93% | 58.274,00 |
| 18.05.2026 | 11,64 | 11,64 | 10,68 | 10,70 | -4,80% | 63.314,00 |
| 15.05.2026 | 10,86 | 11,30 | 10,86 | 11,24 | 2,18% | 75.731,00 |
| 13.05.2026 | 10,78 | 11,18 | 10,52 | 11,00 | 0,73% | 50.703,00 |
| 12.05.2026 | 11,20 | 11,48 | 10,70 | 10,92 | -0,73% | 71.844,00 |
| 11.05.2026 | 10,60 | 11,00 | 10,52 | 11,00 | 2,23% | 62.556,00 |
| 08.05.2026 | 10,80 | 11,22 | 10,50 | 10,76 | -2,36% | 129.849,00 |
| 07.05.2026 | 10,62 | 11,02 | 10,34 | 11,02 | 2,23% | 45.101,00 |
| 06.05.2026 | 10,78 | 10,94 | 10,40 | 10,78 | -1,10% | 65.705,00 |
| 05.05.2026 | 11,16 | 11,68 | 10,60 | 10,90 | -2,33% | 174.209,00 |
| 04.05.2026 | 11,62 | 11,70 | 11,06 | 11,16 | -2,96% | 44.258,00 |
| 30.04.2026 | 11,10 | 11,76 | 11,08 | 11,50 | 3,98% | 30.958,00 |
| 29.04.2026 | 11,46 | 11,90 | 11,00 | 11,06 | -3,66% | 36.887,00 |
| 28.04.2026 | 12,00 | 12,52 | 11,20 | 11,48 | -4,33% | 145.856,00 |
| 27.04.2026 | 12,22 | 12,52 | 11,74 | 12,00 | -3,07% | 346.640,00 |
| 24.04.2026 | 12,38 | 14,12 | 11,76 | 12,38 | -0,16% | 721.872,00 |
| 23.04.2026 | 11,98 | 13,78 | 11,80 | 12,40 | 1,81% | 313.558,00 |
| 22.04.2026 | 11,70 | 12,60 | 11,70 | 12,18 | 4,10% | 198.933,00 |
| 21.04.2026 | 11,16 | 11,98 | 11,14 | 11,70 | 6,36% | 220.776,00 |
| 20.04.2026 | 10,56 | 11,36 | 10,54 | 11,00 | 4,36% | 114.486,00 |
| 17.04.2026 | 10,38 | 10,54 | 10,28 | 10,54 | 2,73% | 21.506,00 |
| 16.04.2026 | 10,20 | 10,46 | 10,12 | 10,26 | -0,19% | 35.767,00 |
| 15.04.2026 | 10,22 | 10,36 | 10,06 | 10,28 | -0,96% | 27.002,00 |
| 14.04.2026 | 10,02 | 10,40 | 10,02 | 10,38 | 3,18% | 49.129,00 |
| 13.04.2026 | 10,12 | 10,46 | 9,98 | 10,06 | -0,20% | 47.918,00 |
| 10.04.2026 | 9,95 | 10,44 | 9,95 | 10,08 | 2,86% | 37.700,00 |
| 09.04.2026 | 10,46 | 10,52 | 9,71 | 9,80 | -6,31% | 68.123,00 |
| 08.04.2026 | 10,36 | 10,70 | 10,36 | 10,46 | 2,35% | 58.556,00 |
| 07.04.2026 | 10,38 | 10,72 | 10,20 | 10,22 | -2,67% | 53.632,00 |
| 02.04.2026 | 10,39 | 10,99 | 10,21 | 10,50 | 0,96% | 21.895,00 |
| 01.04.2026 | 10,38 | 10,70 | 10,38 | 10,40 | 0,78% | 40.477,00 |
| 31.03.2026 | 10,26 | 10,40 | 10,19 | 10,32 | 0,58% | 25.609,00 |
| 30.03.2026 | 10,04 | 10,26 | 9,86 | 10,26 | 2,19% | 56.230,00 |
| 27.03.2026 | 10,40 | 10,40 | 9,94 | 10,04 | -2,14% | 54.977,00 |
| 26.03.2026 | 9,96 | 10,32 | 9,96 | 10,26 | 3,12% | 35.453,00 |
| 25.03.2026 | 10,14 | 10,40 | 9,95 | 9,95 | -0,80% | 46.567,00 |
| 24.03.2026 | 10,07 | 10,55 | 10,01 | 10,03 | -4,02% | 93.318,00 |
| 23.03.2026 | 10,51 | 10,51 | 9,77 | 10,45 | -0,48% | 86.629,00 |
| 20.03.2026 | 10,52 | 11,11 | 10,50 | 10,50 | 0,00% | 62.759,00 |
| 19.03.2026 | 11,62 | 11,62 | 9,97 | 10,50 | -6,83% | 109.108,00 |
| 18.03.2026 | 11,29 | 11,73 | 11,23 | 11,27 | -2,25% | 80.226,00 |
| 17.03.2026 | 11,38 | 11,74 | 10,99 | 11,53 | -0,17% | 109.151,00 |
| 16.03.2026 | 11,55 | 11,80 | 11,17 | 11,55 | 0,00% | 55.068,00 |
| 13.03.2026 | 10,82 | 11,80 | 10,74 | 11,55 | 5,00% | 193.538,00 |
| 12.03.2026 | 10,72 | 11,10 | 10,44 | 11,00 | 3,68% | 82.375,00 |
| 11.03.2026 | 10,62 | 10,62 | 10,40 | 10,61 | -0,09% | 53.140,00 |
| 10.03.2026 | 10,23 | 10,66 | 10,19 | 10,62 | 4,32% | 69.462,00 |
| 09.03.2026 | 10,33 | 10,33 | 10,04 | 10,18 | -1,83% | 109.925,00 |
| 06.03.2026 | 10,10 | 10,40 | 10,10 | 10,37 | 1,17% | 48.122,00 |
| 05.03.2026 | 10,44 | 10,54 | 10,25 | 10,25 | -1,82% | 71.491,00 |
| 04.03.2026 | 10,19 | 10,50 | 9,81 | 10,44 | 4,30% | 228.416,00 |
| 03.03.2026 | 10,00 | 10,25 | 9,63 | 10,01 | 0,10% | 68.746,00 |
| 02.03.2026 | 10,15 | 10,43 | 9,47 | 10,00 | -3,38% | 180.640,00 |
| 27.02.2026 | 9,94 | 10,35 | 9,80 | 10,35 | 3,19% | 116.215,00 |
| 26.02.2026 | 9,75 | 10,54 | 9,75 | 10,03 | 0,80% | 163.136,00 |
| 25.02.2026 | 10,04 | 10,20 | 9,60 | 9,95 | -0,70% | 104.486,00 |
| 24.02.2026 | 10,02 | 10,30 | 9,72 | 10,02 | -0,10% | 96.257,00 |
| 23.02.2026 | 9,38 | 10,25 | 9,38 | 10,03 | 6,76% | 203.091,00 |
| 20.02.2026 | 9,13 | 9,40 | 9,13 | 9,40 | 0,64% | 63.347,00 |
| 19.02.2026 | 8,92 | 9,37 | 8,80 | 9,34 | 3,61% | 78.371,00 |
| 18.02.2026 | 9,39 | 9,39 | 9,00 | 9,01 | -1,15% | 64.114,00 |
| 17.02.2026 | 9,05 | 9,47 | 9,05 | 9,12 | -0,38% | 60.029,00 |
| 16.02.2026 | 9,16 | 9,30 | 8,93 | 9,15 | -0,22% | 69.577,00 |
| 13.02.2026 | 9,17 | 9,30 | 8,98 | 9,17 | 0,33% | 20.294,00 |
| 12.02.2026 | 9,30 | 9,30 | 9,12 | 9,14 | -1,61% | 17.727,00 |
| 11.02.2026 | 9,51 | 9,74 | 9,27 | 9,29 | -2,00% | 32.431,00 |
| 10.02.2026 | 9,18 | 9,66 | 9,18 | 9,48 | 1,12% | 43.604,00 |
| 09.02.2026 | 8,97 | 9,48 | 8,97 | 9,38 | 2,40% | 61.399,00 |
| 06.02.2026 | 9,14 | 9,29 | 8,95 | 9,16 | 0,38% | 18.788,00 |
| 05.02.2026 | 8,94 | 9,30 | 8,93 | 9,12 | -1,88% | 68.930,00 |
| 04.02.2026 | 9,36 | 9,60 | 9,12 | 9,30 | -1,90% | 61.057,00 |
| 03.02.2026 | 9,56 | 9,56 | 9,35 | 9,48 | 0,48% | 64.206,00 |
| 02.02.2026 | 9,45 | 9,65 | 9,29 | 9,43 | -0,21% | 45.721,00 |
| 30.01.2026 | 9,20 | 9,46 | 9,18 | 9,45 | 2,05% | 34.969,00 |
| 29.01.2026 | 9,38 | 9,54 | 9,25 | 9,26 | -1,70% | 66.454,00 |
| 28.01.2026 | 9,32 | 9,46 | 9,14 | 9,42 | 1,07% | 52.843,00 |
| 27.01.2026 | 9,51 | 9,62 | 9,28 | 9,32 | -1,06% | 30.354,00 |
| 26.01.2026 | 9,20 | 9,65 | 9,00 | 9,42 | -0,21% | 54.795,00 |
| 23.01.2026 | 9,35 | 9,51 | 9,09 | 9,44 | 0,43% | 31.099,00 |
| 22.01.2026 | 9,39 | 9,85 | 9,32 | 9,40 | -0,95% | 99.039,00 |
| 21.01.2026 | 9,50 | 9,70 | 9,00 | 9,49 | -0,11% | 112.847,00 |
| 20.01.2026 | 9,28 | 9,60 | 9,22 | 9,50 | 2,32% | 48.105,00 |
| 19.01.2026 | 9,46 | 9,50 | 9,23 | 9,29 | -2,26% | 70.256,00 |
| 16.01.2026 | 9,43 | 9,77 | 9,30 | 9,50 | -0,42% | 102.622,00 |
| 15.01.2026 | 9,30 | 9,69 | 9,25 | 9,54 | 2,14% | 86.468,00 |
| 14.01.2026 | 9,24 | 9,66 | 9,21 | 9,34 | 1,03% | 124.716,00 |
| 13.01.2026 | 9,40 | 9,66 | 9,24 | 9,25 | -3,09% | 69.340,00 |
| 12.01.2026 | 9,62 | 9,62 | 9,21 | 9,54 | -0,83% | 102.434,00 |
| 09.01.2026 | 9,65 | 9,87 | 9,57 | 9,62 | -0,26% | 33.722,00 |
| 08.01.2026 | 9,70 | 9,90 | 9,18 | 9,65 | -2,53% | 129.266,00 |
| 07.01.2026 | 9,90 | 9,90 | 9,72 | 9,90 | -1,05% | 132.554,00 |
| 05.01.2026 | 10,24 | 10,24 | 9,95 | 10,00 | -2,34% | 45.551,00 |