3,019CHF
-1,01%
Echtzeit-Aktienkurs Molecular Partners AG
Bid:
Ask:
Aktienkurse zur Molecular Partners AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 3,04 | 3,09 | 2,90 | 3,05 | 0,33% | 27.036,00 |
| 30.07.2025 | 3,18 | 3,18 | 3,04 | 3,04 | -5,44% | 8.067,00 |
| 29.07.2025 | 3,22 | 3,27 | 3,05 | 3,22 | 1,58% | 14.330,00 |
| 28.07.2025 | 3,25 | 3,25 | 3,17 | 3,17 | -2,62% | 5.442,00 |
| 25.07.2025 | 3,27 | 3,28 | 3,14 | 3,25 | 1,09% | 13.321,00 |
| 24.07.2025 | 3,16 | 3,28 | 3,09 | 3,22 | 0,78% | 37.334,00 |
| 23.07.2025 | 3,18 | 3,20 | 3,09 | 3,19 | 1,27% | 18.691,00 |
| 22.07.2025 | 3,10 | 3,15 | 3,00 | 3,15 | 1,29% | 26.208,00 |
| 21.07.2025 | 3,00 | 3,11 | 2,90 | 3,11 | 4,01% | 26.586,00 |
| 18.07.2025 | 2,96 | 2,99 | 2,90 | 2,99 | 0,00% | 7.471,00 |
| 17.07.2025 | 2,94 | 2,99 | 2,91 | 2,99 | 2,93% | 18.713,00 |
| 16.07.2025 | 2,94 | 2,94 | 2,87 | 2,91 | 0,17% | 20.016,00 |
| 15.07.2025 | 2,80 | 2,99 | 2,80 | 2,90 | 5,07% | 14.205,00 |
| 14.07.2025 | 2,87 | 2,87 | 2,76 | 2,76 | -4,50% | 21.289,00 |
| 11.07.2025 | 2,91 | 2,91 | 2,87 | 2,89 | -1,20% | 6.666,00 |
| 10.07.2025 | 3,00 | 3,00 | 2,93 | 2,93 | -2,50% | 8.090,00 |
| 09.07.2025 | 2,91 | 3,00 | 2,90 | 3,00 | 2,04% | 6.372,00 |
| 08.07.2025 | 3,00 | 3,00 | 2,90 | 2,94 | -2,00% | 27.514,00 |
| 07.07.2025 | 2,95 | 3,00 | 2,95 | 3,00 | 1,18% | 6.986,00 |
| 04.07.2025 | 3,00 | 3,00 | 2,96 | 2,97 | -0,67% | 3.783,00 |
| 03.07.2025 | 3,02 | 3,02 | 2,92 | 2,99 | -1,81% | 11.908,00 |
| 02.07.2025 | 3,04 | 3,04 | 3,00 | 3,04 | 1,84% | 3.207,00 |
| 01.07.2025 | 3,07 | 3,07 | 2,98 | 2,99 | -3,71% | 9.725,00 |
| 30.06.2025 | 2,98 | 3,10 | 2,95 | 3,10 | 4,73% | 5.341,00 |
| 27.06.2025 | 3,00 | 3,00 | 2,90 | 2,96 | 0,85% | 6.338,00 |
| 26.06.2025 | 3,07 | 3,08 | 2,92 | 2,94 | -5,17% | 48.045,00 |
| 25.06.2025 | 2,94 | 3,10 | 2,94 | 3,10 | 6,36% | 8.309,00 |
| 24.06.2025 | 2,98 | 2,98 | 2,90 | 2,91 | -1,36% | 5.055,00 |
| 23.06.2025 | 2,92 | 2,99 | 2,90 | 2,95 | 1,90% | 6.027,00 |
| 20.06.2025 | 3,02 | 3,05 | 2,90 | 2,90 | -5,08% | 42.120,00 |
| 19.06.2025 | 3,04 | 3,08 | 3,01 | 3,05 | -1,61% | 4.904,00 |
| 18.06.2025 | 3,18 | 3,18 | 3,02 | 3,10 | 0,65% | 10.596,00 |
| 17.06.2025 | 3,07 | 3,10 | 3,05 | 3,08 | 0,33% | 2.287,00 |
| 16.06.2025 | 3,15 | 3,16 | 3,07 | 3,07 | -1,44% | 10.931,00 |
| 13.06.2025 | 3,16 | 3,16 | 3,01 | 3,12 | -0,80% | 15.233,00 |
| 12.06.2025 | 3,18 | 3,20 | 3,00 | 3,14 | 9,60% | 92.051,00 |
| 11.06.2025 | 3,04 | 3,04 | 2,87 | 2,87 | -6,68% | 42.227,00 |
| 10.06.2025 | 3,19 | 3,20 | 2,99 | 3,07 | 2,68% | 54.923,00 |
| 06.06.2025 | 2,92 | 3,03 | 2,90 | 2,99 | 1,36% | 59.766,00 |
| 05.06.2025 | 3,00 | 3,01 | 2,92 | 2,95 | -2,64% | 25.111,00 |
| 04.06.2025 | 2,98 | 3,03 | 2,85 | 3,03 | 1,00% | 58.206,00 |
| 03.06.2025 | 3,10 | 3,12 | 2,94 | 3,00 | -4,15% | 133.697,00 |
| 02.06.2025 | 3,23 | 3,23 | 3,13 | 3,13 | -2,19% | 30.794,00 |
| 30.05.2025 | 3,15 | 3,28 | 3,15 | 3,20 | -3,90% | 50.190,00 |
| 28.05.2025 | 3,38 | 3,44 | 3,27 | 3,33 | -0,30% | 8.836,00 |
| 27.05.2025 | 3,34 | 3,37 | 3,25 | 3,34 | -1,62% | 8.605,00 |
| 26.05.2025 | 3,26 | 3,41 | 3,26 | 3,40 | 1,19% | 9.651,00 |
| 23.05.2025 | 3,17 | 3,39 | 3,17 | 3,36 | 4,84% | 34.836,00 |
| 22.05.2025 | 3,25 | 3,25 | 3,17 | 3,20 | -3,03% | 6.219,00 |
| 21.05.2025 | 3,21 | 3,34 | 3,21 | 3,30 | 1,07% | 18.530,00 |
| 20.05.2025 | 3,28 | 3,29 | 3,21 | 3,27 | 0,15% | 11.326,00 |
| 19.05.2025 | 3,21 | 3,26 | 3,17 | 3,26 | 0,00% | 21.953,00 |
| 16.05.2025 | 3,32 | 3,32 | 3,16 | 3,26 | 0,15% | 18.095,00 |
| 15.05.2025 | 3,35 | 3,39 | 3,13 | 3,26 | -2,98% | 57.841,00 |
| 14.05.2025 | 3,50 | 3,54 | 3,32 | 3,36 | -1,61% | 10.196,00 |
| 13.05.2025 | 3,54 | 3,55 | 3,33 | 3,41 | -3,54% | 18.011,00 |
| 12.05.2025 | 3,48 | 3,54 | 3,39 | 3,54 | 2,76% | 17.142,00 |
| 09.05.2025 | 3,33 | 3,44 | 3,29 | 3,44 | 2,23% | 53.929,00 |
| 08.05.2025 | 3,43 | 3,51 | 3,37 | 3,37 | -0,15% | 5.460,00 |
| 07.05.2025 | 3,43 | 3,43 | 3,18 | 3,37 | -2,74% | 9.189,00 |
| 06.05.2025 | 3,51 | 3,51 | 3,40 | 3,47 | -0,57% | 11.419,00 |
| 05.05.2025 | 3,22 | 3,50 | 3,18 | 3,49 | 4,19% | 21.284,00 |
| 02.05.2025 | 3,35 | 3,40 | 3,24 | 3,35 | 1,83% | 30.636,00 |
| 30.04.2025 | 3,30 | 3,39 | 3,25 | 3,29 | 1,23% | 18.358,00 |
| 29.04.2025 | 3,38 | 3,38 | 3,22 | 3,25 | -5,81% | 36.452,00 |
| 28.04.2025 | 3,51 | 4,14 | 3,41 | 3,45 | 0,73% | 109.121,00 |
| 25.04.2025 | 3,50 | 3,86 | 3,36 | 3,42 | -1,44% | 52.111,00 |
| 24.04.2025 | 3,37 | 3,50 | 3,25 | 3,47 | 2,36% | 22.782,00 |
| 23.04.2025 | 3,15 | 3,51 | 3,15 | 3,39 | 3,04% | 34.240,00 |
| 22.04.2025 | 3,22 | 3,29 | 3,11 | 3,29 | 4,11% | 20.646,00 |
| 17.04.2025 | 3,26 | 3,26 | 3,12 | 3,16 | -3,66% | 17.367,00 |
| 16.04.2025 | 3,27 | 3,28 | 3,15 | 3,28 | 0,92% | 2.361,00 |
| 15.04.2025 | 3,21 | 3,26 | 3,16 | 3,25 | 1,25% | 8.186,00 |
| 14.04.2025 | 3,29 | 3,29 | 3,04 | 3,21 | -0,77% | 18.069,00 |
| 11.04.2025 | 3,04 | 3,25 | 3,00 | 3,24 | 4,69% | 32.151,00 |
| 10.04.2025 | 3,33 | 3,33 | 3,02 | 3,09 | 1,64% | 27.045,00 |
| 09.04.2025 | 3,12 | 3,12 | 3,04 | 3,04 | -5,30% | 18.918,00 |
| 08.04.2025 | 2,95 | 3,28 | 2,95 | 3,21 | 7,00% | 39.235,00 |
| 07.04.2025 | 3,00 | 3,08 | 2,70 | 3,00 | -5,36% | 73.454,00 |
| 04.04.2025 | 3,25 | 3,25 | 3,17 | 3,17 | -1,71% | 29.409,00 |
| 03.04.2025 | 3,28 | 3,35 | 3,18 | 3,23 | -2,71% | 25.748,00 |
| 02.04.2025 | 3,40 | 3,44 | 3,32 | 3,32 | -3,35% | 27.820,00 |
| 01.04.2025 | 3,53 | 3,63 | 3,40 | 3,43 | -3,65% | 13.076,00 |
| 31.03.2025 | 3,56 | 3,68 | 3,52 | 3,56 | -4,69% | 13.195,00 |
| 28.03.2025 | 3,71 | 3,78 | 3,59 | 3,74 | -0,93% | 9.258,00 |
| 27.03.2025 | 3,90 | 3,98 | 3,66 | 3,77 | -2,58% | 41.629,00 |
| 26.03.2025 | 3,38 | 3,98 | 3,34 | 3,87 | 16,57% | 52.499,00 |
| 25.03.2025 | 3,24 | 3,40 | 3,20 | 3,32 | 2,47% | 57.664,00 |
| 24.03.2025 | 3,57 | 3,57 | 3,24 | 3,24 | -7,56% | 58.568,00 |
| 21.03.2025 | 3,61 | 3,61 | 3,38 | 3,51 | -1,54% | 34.741,00 |
| 20.03.2025 | 3,56 | 3,63 | 3,52 | 3,56 | -0,97% | 15.928,00 |
| 19.03.2025 | 3,39 | 3,60 | 3,39 | 3,60 | 4,66% | 6.740,00 |
| 18.03.2025 | 3,50 | 3,52 | 3,40 | 3,44 | -1,86% | 48.981,00 |
| 17.03.2025 | 3,58 | 3,60 | 3,49 | 3,50 | -5,15% | 31.095,00 |
| 14.03.2025 | 3,79 | 3,79 | 3,61 | 3,69 | -1,47% | 30.843,00 |
| 13.03.2025 | 3,75 | 3,83 | 3,66 | 3,75 | 0,00% | 15.452,00 |
| 12.03.2025 | 3,90 | 3,90 | 3,62 | 3,75 | -1,71% | 22.849,00 |
| 11.03.2025 | 3,98 | 3,98 | 3,80 | 3,81 | -2,81% | 7.794,00 |
| 10.03.2025 | 3,84 | 3,94 | 3,80 | 3,92 | -2,00% | 30.087,00 |
| 07.03.2025 | 3,80 | 4,02 | 3,51 | 4,00 | -4,31% | 76.175,00 |