27,690$
-0,22%
Echtzeit-Aktienkurs MBX Biosciences Inc
Bid:
Ask:
Aktienkurse zur MBX Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,75 | 28,30 | 27,14 | 27,68 | -0,25% | 649.442,00 |
| 16.12.2025 | 28,19 | 28,50 | 27,04 | 27,75 | -2,22% | 559.104,00 |
| 15.12.2025 | 30,00 | 30,17 | 28,15 | 28,38 | -4,96% | 495.780,00 |
| 12.12.2025 | 28,76 | 30,05 | 27,93 | 29,86 | 5,03% | 450.407,00 |
| 11.12.2025 | 28,97 | 29,04 | 27,87 | 28,43 | -1,35% | 823.783,00 |
| 10.12.2025 | 28,62 | 30,04 | 28,24 | 28,82 | 0,49% | 717.213,00 |
| 09.12.2025 | 31,16 | 31,96 | 28,55 | 28,68 | -8,63% | 985.509,00 |
| 08.12.2025 | 32,55 | 33,31 | 31,30 | 31,39 | -1,81% | 613.370,00 |
| 05.12.2025 | 29,98 | 32,07 | 29,98 | 31,97 | 4,68% | 823.837,00 |
| 04.12.2025 | 28,97 | 33,00 | 28,01 | 30,54 | -10,02% | 2.132.124,00 |
| 03.12.2025 | 33,11 | 34,60 | 32,68 | 33,94 | 2,35% | 840.317,00 |
| 02.12.2025 | 33,40 | 34,04 | 31,85 | 33,16 | 0,48% | 791.625,00 |
| 01.12.2025 | 34,07 | 34,58 | 32,85 | 33,00 | -4,32% | 659.636,00 |
| 28.11.2025 | 33,92 | 34,83 | 33,72 | 34,49 | 1,98% | 255.175,00 |
| 26.11.2025 | 32,02 | 34,17 | 31,67 | 33,82 | 7,03% | 546.111,00 |
| 25.11.2025 | 30,48 | 32,17 | 30,00 | 31,60 | 1,15% | 683.499,00 |
| 24.11.2025 | 27,44 | 32,12 | 27,44 | 31,24 | 15,36% | 1.023.233,00 |
| 21.11.2025 | 26,83 | 27,90 | 26,00 | 27,08 | 0,18% | 772.818,00 |
| 20.11.2025 | 27,76 | 28,74 | 26,79 | 27,03 | -1,31% | 729.935,00 |
| 19.11.2025 | 26,36 | 28,13 | 26,04 | 27,39 | 3,91% | 655.779,00 |
| 18.11.2025 | 25,36 | 26,62 | 25,11 | 26,36 | 2,93% | 323.791,00 |
| 17.11.2025 | 24,80 | 26,65 | 24,68 | 25,61 | 3,31% | 534.492,00 |
| 14.11.2025 | 23,61 | 25,90 | 23,07 | 24,79 | 2,99% | 617.816,00 |
| 13.11.2025 | 24,42 | 25,03 | 23,61 | 24,07 | -2,15% | 696.009,00 |
| 12.11.2025 | 24,93 | 25,66 | 24,34 | 24,60 | -1,24% | 538.803,00 |
| 11.11.2025 | 24,45 | 25,49 | 23,93 | 24,91 | 1,71% | 584.466,00 |
| 10.11.2025 | 26,20 | 26,20 | 23,53 | 24,49 | -4,22% | 870.681,00 |
| 07.11.2025 | 21,91 | 25,70 | 21,90 | 25,57 | 3,35% | 907.706,00 |
| 06.11.2025 | 22,53 | 25,68 | 22,36 | 24,74 | 9,71% | 1.289.726,00 |
| 05.11.2025 | 20,70 | 22,70 | 20,34 | 22,55 | 9,36% | 654.302,00 |
| 04.11.2025 | 20,78 | 22,16 | 20,27 | 20,62 | 0,05% | 760.143,00 |
| 03.11.2025 | 21,96 | 22,40 | 20,21 | 20,61 | -6,15% | 693.419,00 |
| 31.10.2025 | 21,25 | 22,33 | 20,77 | 21,96 | 0,78% | 1.093.638,00 |
| 30.10.2025 | 20,03 | 22,53 | 19,95 | 21,79 | 11,63% | 2.168.921,00 |
| 29.10.2025 | 18,10 | 19,86 | 17,92 | 19,52 | 8,69% | 1.367.557,00 |
| 28.10.2025 | 17,43 | 18,74 | 16,95 | 17,96 | 2,98% | 827.586,00 |
| 27.10.2025 | 17,13 | 17,81 | 16,91 | 17,44 | 2,59% | 773.795,00 |
| 24.10.2025 | 16,20 | 17,03 | 15,96 | 17,00 | 5,39% | 659.355,00 |
| 23.10.2025 | 14,78 | 16,49 | 14,61 | 16,13 | 9,13% | 867.069,00 |
| 22.10.2025 | 15,72 | 15,98 | 14,63 | 14,78 | -3,46% | 695.655,00 |
| 21.10.2025 | 14,81 | 15,33 | 14,26 | 15,31 | 7,59% | 1.156.107,00 |
| 20.10.2025 | 13,32 | 14,28 | 13,22 | 14,23 | 7,64% | 851.388,00 |
| 17.10.2025 | 13,58 | 13,72 | 12,94 | 13,22 | -3,99% | 682.269,00 |
| 16.10.2025 | 14,00 | 14,45 | 13,17 | 13,77 | -1,29% | 603.405,00 |
| 15.10.2025 | 14,10 | 14,44 | 13,67 | 13,95 | 3,18% | 1.274.440,00 |
| 14.10.2025 | 14,25 | 14,44 | 13,43 | 13,52 | -6,76% | 1.607.133,00 |
| 13.10.2025 | 15,15 | 15,32 | 14,48 | 14,50 | -2,75% | 522.195,00 |
| 10.10.2025 | 15,86 | 16,01 | 14,80 | 14,91 | -5,99% | 634.905,00 |
| 09.10.2025 | 15,97 | 16,19 | 15,50 | 15,86 | 0,00% | 473.915,00 |
| 08.10.2025 | 15,80 | 16,52 | 15,71 | 15,86 | 0,38% | 1.196.342,00 |
| 07.10.2025 | 16,27 | 16,74 | 15,50 | 15,80 | -2,83% | 993.079,00 |
| 06.10.2025 | 16,81 | 16,90 | 16,00 | 16,26 | -2,58% | 1.062.766,00 |
| 03.10.2025 | 17,10 | 17,63 | 16,46 | 16,69 | -0,36% | 174.899,00 |
| 02.10.2025 | 17,91 | 18,21 | 16,66 | 16,75 | -6,42% | 797.312,00 |
| 01.10.2025 | 18,12 | 18,29 | 17,57 | 17,90 | 2,29% | 947.101,00 |
| 30.09.2025 | 17,94 | 18,15 | 16,95 | 17,50 | -2,45% | 933.013,00 |
| 29.09.2025 | 17,69 | 18,29 | 17,50 | 17,94 | 2,46% | 993.047,00 |
| 26.09.2025 | 17,05 | 18,45 | 16,90 | 17,51 | 1,04% | 2.143.365,00 |
| 25.09.2025 | 17,60 | 18,30 | 16,89 | 17,33 | -13,78% | 5.627.271,00 |
| 24.09.2025 | 19,74 | 20,45 | 17,90 | 20,10 | 6,01% | 2.520.598,00 |
| 23.09.2025 | 19,99 | 21,29 | 18,55 | 18,96 | -5,20% | 2.756.184,00 |
| 22.09.2025 | 22,40 | 26,47 | 17,76 | 20,00 | 100,00% | 28.303.510,00 |
| 19.09.2025 | 10,15 | 10,28 | 9,67 | 10,00 | -0,70% | 1.649.364,00 |
| 18.09.2025 | 10,00 | 10,46 | 9,95 | 10,07 | 1,31% | 376.271,00 |
| 17.09.2025 | 9,64 | 10,74 | 9,64 | 9,94 | 2,00% | 639.673,00 |
| 16.09.2025 | 10,83 | 10,86 | 9,71 | 9,75 | -10,35% | 466.430,00 |
| 15.09.2025 | 10,77 | 11,19 | 10,33 | 10,87 | 0,37% | 392.343,00 |
| 12.09.2025 | 10,01 | 11,44 | 9,63 | 10,83 | 9,06% | 684.563,00 |
| 11.09.2025 | 10,31 | 10,46 | 9,87 | 9,93 | -3,22% | 330.287,00 |
| 10.09.2025 | 11,40 | 11,70 | 10,23 | 10,26 | -10,16% | 549.312,00 |
| 09.09.2025 | 10,93 | 11,46 | 10,61 | 11,42 | 4,77% | 305.408,00 |
| 08.09.2025 | 11,65 | 11,87 | 10,76 | 10,90 | -5,63% | 482.991,00 |
| 05.09.2025 | 12,94 | 13,20 | 10,71 | 11,55 | -10,60% | 526.066,00 |
| 04.09.2025 | 14,41 | 14,95 | 12,76 | 12,92 | -10,18% | 315.607,00 |
| 03.09.2025 | 14,57 | 15,10 | 14,36 | 14,39 | -1,27% | 215.057,00 |
| 02.09.2025 | 15,08 | 15,19 | 13,80 | 14,57 | -3,45% | 368.188,00 |
| 29.08.2025 | 14,42 | 15,18 | 13,85 | 15,09 | 5,75% | 154.166,00 |
| 28.08.2025 | 14,31 | 14,99 | 14,00 | 14,27 | -0,28% | 172.872,00 |
| 27.08.2025 | 15,39 | 15,39 | 14,00 | 14,31 | -6,90% | 242.399,00 |
| 26.08.2025 | 14,11 | 15,47 | 13,99 | 15,37 | 10,66% | 267.599,00 |
| 25.08.2025 | 14,26 | 14,30 | 13,63 | 13,89 | -3,07% | 148.478,00 |
| 22.08.2025 | 14,35 | 15,04 | 13,92 | 14,33 | 1,27% | 280.077,00 |
| 21.08.2025 | 13,51 | 14,23 | 12,98 | 14,15 | 3,82% | 168.055,00 |
| 20.08.2025 | 13,05 | 13,75 | 12,86 | 13,63 | 2,33% | 360.657,00 |
| 19.08.2025 | 14,57 | 14,72 | 13,32 | 13,32 | -8,58% | 299.842,00 |
| 18.08.2025 | 14,59 | 14,94 | 13,65 | 14,57 | -0,99% | 369.178,00 |
| 15.08.2025 | 13,90 | 15,15 | 13,04 | 14,72 | 11,39% | 577.756,00 |
| 14.08.2025 | 12,74 | 13,59 | 12,37 | 13,21 | 2,01% | 319.833,00 |
| 13.08.2025 | 12,71 | 14,28 | 12,48 | 12,95 | 3,35% | 437.786,00 |
| 12.08.2025 | 11,34 | 12,62 | 11,34 | 12,53 | 11,28% | 293.739,00 |
| 11.08.2025 | 12,17 | 12,20 | 10,82 | 11,26 | -7,40% | 335.988,00 |
| 08.08.2025 | 11,19 | 12,64 | 10,11 | 12,16 | 9,25% | 690.301,00 |
| 07.08.2025 | 11,87 | 12,11 | 10,94 | 11,13 | -4,63% | 327.254,00 |
| 06.08.2025 | 11,87 | 11,90 | 11,24 | 11,67 | -2,34% | 428.333,00 |
| 05.08.2025 | 13,16 | 13,82 | 11,91 | 11,95 | -4,70% | 399.912,00 |
| 04.08.2025 | 13,82 | 13,89 | 12,27 | 12,54 | -8,80% | 323.658,00 |
| 01.08.2025 | 12,97 | 13,92 | 12,55 | 13,75 | 3,77% | 513.172,00 |
| 31.07.2025 | 15,37 | 15,89 | 13,08 | 13,25 | -14,46% | 801.235,00 |
| 30.07.2025 | 14,97 | 15,94 | 14,60 | 15,49 | 3,54% | 857.832,00 |
| 29.07.2025 | 14,75 | 15,21 | 14,02 | 14,96 | 2,82% | 417.667,00 |