32,600€
-1,51%
Echtzeit-Aktienkurs Monopar Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Monopar Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,30 | 34,50 | 32,30 | 32,90 | -0,60% | - |
| 05.06.2025 | 31,20 | 33,80 | 30,00 | 33,10 | 8,17% | - |
| 04.06.2025 | 28,30 | 32,20 | 28,10 | 30,60 | 8,90% | - |
| 03.06.2025 | 26,20 | 31,00 | 26,10 | 28,10 | 7,25% | - |
| 02.06.2025 | 27,80 | 27,90 | 26,10 | 26,20 | -6,43% | - |
| 30.05.2025 | 28,60 | 28,70 | 25,50 | 28,00 | -0,36% | - |
| 29.05.2025 | 29,30 | 30,80 | 27,60 | 28,10 | -1,75% | - |
| 28.05.2025 | 31,20 | 32,00 | 28,60 | 28,60 | -8,92% | - |
| 27.05.2025 | 31,30 | 32,60 | 31,20 | 31,40 | 0,00% | - |
| 26.05.2025 | 31,40 | 31,60 | 31,20 | 31,40 | 0,32% | - |
| 23.05.2025 | 31,20 | 32,20 | 30,80 | 31,30 | -0,63% | - |
| 22.05.2025 | 31,40 | 33,10 | 31,00 | 31,50 | -0,32% | - |
| 21.05.2025 | 32,40 | 33,40 | 31,20 | 31,60 | -3,95% | - |
| 20.05.2025 | 32,70 | 33,40 | 32,10 | 32,90 | -0,60% | - |
| 19.05.2025 | 33,00 | 34,10 | 32,20 | 33,10 | -2,36% | - |
| 16.05.2025 | 35,30 | 35,60 | 32,00 | 33,90 | -5,57% | - |
| 15.05.2025 | 33,00 | 36,30 | 31,30 | 35,90 | 7,16% | - |
| 14.05.2025 | 30,20 | 35,00 | 30,00 | 33,50 | 11,30% | - |
| 13.05.2025 | 31,50 | 33,50 | 29,80 | 30,10 | -5,05% | - |
| 12.05.2025 | 35,50 | 36,80 | 31,00 | 31,70 | -9,69% | - |
| 09.05.2025 | 37,70 | 38,50 | 34,90 | 35,10 | -6,40% | - |
| 08.05.2025 | 34,80 | 40,00 | 34,00 | 37,50 | 10,29% | 100,00 |
| 07.05.2025 | 34,30 | 36,00 | 33,10 | 34,00 | -1,73% | - |
| 06.05.2025 | 38,20 | 39,80 | 34,00 | 34,60 | -11,28% | 100,00 |
| 05.05.2025 | 39,40 | 41,20 | 37,80 | 39,00 | -1,27% | - |
| 02.05.2025 | 38,10 | 39,90 | 36,50 | 39,50 | 8,52% | - |
| 30.04.2025 | 36,80 | 37,90 | 35,60 | 36,40 | -0,27% | - |
| 29.04.2025 | 35,90 | 37,30 | 34,70 | 36,50 | 0,55% | - |
| 28.04.2025 | 37,40 | 38,70 | 34,60 | 36,30 | -4,72% | - |
| 25.04.2025 | 39,40 | 40,20 | 35,30 | 38,10 | -1,30% | - |
| 24.04.2025 | 36,40 | 38,90 | 35,60 | 38,60 | 5,18% | - |
| 23.04.2025 | 38,20 | 39,20 | 36,40 | 36,70 | -1,87% | - |
| 22.04.2025 | 37,00 | 38,80 | 36,80 | 37,40 | 8,09% | - |
| 17.04.2025 | 33,70 | 35,40 | 32,90 | 34,60 | 4,85% | - |
| 16.04.2025 | 33,40 | 33,90 | 31,40 | 33,00 | -3,23% | - |
| 15.04.2025 | 33,00 | 36,10 | 31,40 | 34,10 | 4,28% | 14,00 |
| 14.04.2025 | 30,80 | 33,40 | 29,50 | 32,70 | 6,86% | - |
| 11.04.2025 | 28,50 | 30,60 | 26,90 | 30,60 | 6,25% | - |
| 10.04.2025 | 29,70 | 30,50 | 27,20 | 28,80 | -4,00% | - |
| 09.04.2025 | 25,70 | 30,70 | 23,90 | 30,00 | 16,28% | - |
| 08.04.2025 | 26,70 | 28,70 | 24,80 | 25,80 | -3,37% | 14,00 |
| 07.04.2025 | 26,50 | 27,20 | 24,20 | 26,70 | 0,75% | - |
| 04.04.2025 | 31,20 | 33,10 | 25,80 | 26,50 | -16,93% | - |
| 03.04.2025 | 34,40 | 34,50 | 31,10 | 31,90 | -9,63% | 100,00 |
| 02.04.2025 | 31,00 | 38,90 | 28,80 | 35,30 | 17,28% | - |
| 01.04.2025 | 33,60 | 34,00 | 29,10 | 30,10 | -10,42% | - |
| 31.03.2025 | 37,20 | 37,20 | 30,80 | 33,60 | -10,40% | 14,00 |
| 28.03.2025 | 37,50 | 39,60 | 34,40 | 37,50 | -0,27% | - |
| 27.03.2025 | 35,00 | 39,40 | 33,80 | 37,60 | 7,43% | - |
| 26.03.2025 | 34,90 | 35,60 | 33,80 | 35,00 | -0,57% | - |
| 25.03.2025 | 34,60 | 36,40 | 32,80 | 35,20 | 1,44% | - |
| 24.03.2025 | 38,10 | 39,80 | 33,20 | 34,70 | -8,92% | - |
| 21.03.2025 | 41,80 | 41,90 | 32,30 | 38,10 | -8,85% | - |
| 20.03.2025 | 36,40 | 43,60 | 35,30 | 41,80 | 15,15% | - |
| 19.03.2025 | 31,50 | 38,90 | 30,10 | 36,30 | 15,61% | - |
| 18.03.2025 | 30,90 | 32,40 | 29,20 | 31,40 | 1,29% | - |
| 17.03.2025 | 27,60 | 31,60 | 26,90 | 31,00 | 12,73% | - |
| 14.03.2025 | 27,60 | 28,80 | 27,20 | 27,50 | -0,72% | - |
| 13.03.2025 | 28,90 | 29,90 | 26,60 | 27,70 | -3,82% | - |
| 12.03.2025 | 27,40 | 30,90 | 26,80 | 28,80 | 3,97% | - |
| 11.03.2025 | 26,20 | 28,40 | 24,80 | 27,70 | 6,13% | - |
| 10.03.2025 | 26,50 | 28,70 | 25,30 | 26,10 | -2,61% | - |
| 07.03.2025 | 28,60 | 30,10 | 26,00 | 26,80 | -4,96% | - |
| 06.03.2025 | 28,50 | 29,20 | 26,20 | 28,20 | 0,71% | - |
| 05.03.2025 | 30,00 | 30,00 | 27,10 | 28,00 | -4,44% | - |
| 04.03.2025 | 29,60 | 31,10 | 27,10 | 29,30 | -2,33% | - |
| 03.03.2025 | 33,80 | 35,80 | 29,20 | 30,00 | -11,76% | - |
| 28.02.2025 | 29,10 | 34,60 | 28,10 | 34,00 | 15,25% | - |
| 27.02.2025 | 30,00 | 32,60 | 29,00 | 29,50 | -2,32% | 14,00 |
| 26.02.2025 | 29,70 | 32,40 | 29,30 | 30,20 | 1,34% | - |
| 25.02.2025 | 34,40 | 34,40 | 29,70 | 29,80 | -12,87% | 35,00 |
| 24.02.2025 | 38,50 | 39,30 | 33,80 | 34,20 | -12,53% | 5,00 |
| 21.02.2025 | 39,00 | 42,30 | 37,20 | 39,10 | 2,09% | 30,00 |
| 20.02.2025 | 42,50 | 43,40 | 37,20 | 38,30 | -9,46% | - |
| 19.02.2025 | 42,20 | 42,30 | 39,00 | 42,30 | 2,92% | 5,00 |
| 18.02.2025 | 42,10 | 42,10 | 39,80 | 41,10 | -2,14% | - |
| 17.02.2025 | 41,20 | 42,00 | 41,10 | 42,00 | 2,44% | - |
| 14.02.2025 | 42,80 | 43,90 | 37,90 | 41,00 | -4,87% | - |
| 13.02.2025 | 48,60 | 48,80 | 41,70 | 43,10 | -12,40% | - |
| 12.02.2025 | 49,55 | 50,05 | 48,60 | 49,20 | 0,41% | - |
| 11.02.2025 | 50,10 | 50,95 | 47,30 | 49,00 | -3,07% | - |
| 10.02.2025 | 47,10 | 52,50 | 46,00 | 50,55 | 9,18% | - |
| 07.02.2025 | 45,30 | 47,80 | 43,80 | 46,30 | 1,31% | - |
| 06.02.2025 | 47,00 | 49,15 | 41,60 | 45,70 | -1,30% | - |
| 05.02.2025 | 46,10 | 49,30 | 44,90 | 46,30 | 0,00% | - |
| 04.02.2025 | 42,20 | 47,60 | 39,90 | 46,30 | 8,43% | - |
| 03.02.2025 | 41,30 | 43,20 | 38,50 | 42,70 | 1,43% | - |
| 31.01.2025 | 41,00 | 43,10 | 39,60 | 42,10 | 3,95% | - |
| 30.01.2025 | 37,30 | 40,50 | 34,80 | 40,50 | 10,66% | - |
| 29.01.2025 | 40,00 | 40,80 | 32,60 | 36,60 | -7,81% | 8,00 |
| 28.01.2025 | 32,00 | 40,20 | 32,00 | 39,70 | 25,24% | 20,00 |
| 27.01.2025 | 39,40 | 43,20 | 29,80 | 31,70 | -19,95% | 45,00 |
| 24.01.2025 | 37,60 | 39,80 | 36,10 | 39,60 | 4,76% | - |
| 23.01.2025 | 32,40 | 38,10 | 31,00 | 37,80 | 15,24% | 25,00 |
| 22.01.2025 | 30,60 | 33,50 | 30,40 | 32,80 | 8,25% | 9,00 |
| 21.01.2025 | 27,60 | 31,10 | 27,30 | 30,30 | 10,18% | - |
| 20.01.2025 | 27,70 | 27,70 | 27,50 | 27,50 | -2,48% | - |
| 17.01.2025 | 29,60 | 30,50 | 26,50 | 28,20 | -5,05% | - |
| 16.01.2025 | 26,10 | 30,80 | 25,70 | 29,70 | 16,93% | - |
| 15.01.2025 | 24,30 | 26,10 | 23,40 | 25,40 | 5,39% | - |