28,020$
-8,37%
Echtzeit-Aktienkurs MBX Biosciences Inc
Bid:
Ask:
Aktienkurse zur MBX Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,08 | 30,53 | 27,85 | 27,92 | -8,70% | 816.189,00 |
| 06.03.2026 | 31,28 | 32,23 | 30,01 | 30,58 | -3,04% | 43,00 |
| 05.03.2026 | 30,97 | 31,97 | 30,01 | 31,54 | 0,73% | 43,00 |
| 04.03.2026 | 30,91 | 32,45 | 30,26 | 31,31 | 2,52% | 462.801,00 |
| 03.03.2026 | 31,90 | 32,19 | 30,33 | 30,54 | -7,37% | 507.974,00 |
| 02.03.2026 | 31,16 | 33,47 | 31,16 | 32,97 | 1,29% | 605.217,00 |
| 27.02.2026 | 33,21 | 34,26 | 31,53 | 32,55 | -7,11% | 1.170.118,00 |
| 26.02.2026 | 35,57 | 35,70 | 34,01 | 35,04 | -1,68% | 396.367,00 |
| 25.02.2026 | 37,29 | 37,99 | 35,39 | 35,64 | -2,97% | 475.624,00 |
| 24.02.2026 | 37,24 | 38,25 | 36,13 | 36,73 | -0,05% | 455.357,00 |
| 23.02.2026 | 35,08 | 37,48 | 34,00 | 36,75 | 5,63% | 416.810,00 |
| 20.02.2026 | 37,26 | 37,26 | 34,31 | 34,79 | -6,63% | 452.432,00 |
| 19.02.2026 | 39,75 | 40,10 | 36,25 | 37,26 | -7,57% | 951.992,00 |
| 18.02.2026 | 39,09 | 40,97 | 38,81 | 40,31 | 2,36% | 472.019,00 |
| 17.02.2026 | 38,19 | 40,25 | 37,52 | 39,38 | 3,39% | 511.233,00 |
| 13.02.2026 | 38,00 | 40,09 | 37,69 | 38,09 | 0,24% | 553.306,00 |
| 12.02.2026 | 35,70 | 38,86 | 34,71 | 38,00 | 8,57% | 530.708,00 |
| 11.02.2026 | 38,18 | 39,21 | 34,06 | 35,00 | -7,11% | 505.490,00 |
| 10.02.2026 | 37,16 | 37,99 | 35,27 | 37,68 | 1,76% | 379.990,00 |
| 09.02.2026 | 37,51 | 38,13 | 36,49 | 37,03 | -1,70% | 332.408,00 |
| 06.02.2026 | 36,77 | 38,12 | 36,63 | 37,67 | 4,49% | 345.355,00 |
| 05.02.2026 | 37,43 | 38,71 | 35,77 | 36,05 | -6,05% | 494.215,00 |
| 04.02.2026 | 39,82 | 41,39 | 37,14 | 38,37 | -2,17% | 752.547,00 |
| 03.02.2026 | 39,20 | 40,55 | 37,75 | 39,22 | 0,38% | 2.739.021,00 |
| 02.02.2026 | 37,02 | 39,70 | 37,02 | 39,07 | 6,02% | 636.605,00 |
| 30.01.2026 | 36,13 | 38,10 | 36,13 | 36,85 | 0,03% | 949.865,00 |
| 29.01.2026 | 35,91 | 36,92 | 35,00 | 36,84 | 2,82% | 316.462,00 |
| 28.01.2026 | 36,34 | 37,21 | 35,15 | 35,83 | -0,67% | 360.193,00 |
| 27.01.2026 | 36,97 | 37,89 | 35,11 | 36,07 | -1,45% | 475.096,00 |
| 26.01.2026 | 37,32 | 37,56 | 35,56 | 36,60 | -3,30% | 616.480,00 |
| 23.01.2026 | 42,00 | 42,56 | 37,02 | 37,85 | -10,71% | 860.611,00 |
| 22.01.2026 | 41,48 | 43,98 | 40,10 | 42,39 | 3,16% | 843.521,00 |
| 21.01.2026 | 43,00 | 43,46 | 39,27 | 41,09 | -4,75% | 786.426,00 |
| 20.01.2026 | 39,78 | 43,91 | 39,65 | 43,14 | 6,44% | 774.455,00 |
| 16.01.2026 | 41,23 | 42,00 | 39,70 | 40,53 | -0,93% | 504.308,00 |
| 15.01.2026 | 42,94 | 44,89 | 40,48 | 40,91 | -4,84% | 1.061.043,00 |
| 14.01.2026 | 36,31 | 43,18 | 36,30 | 42,99 | 18,40% | 1.425.501,00 |
| 13.01.2026 | 36,42 | 36,59 | 35,03 | 36,31 | -0,44% | 816.127,00 |
| 12.01.2026 | 32,23 | 36,49 | 31,58 | 36,47 | 15,19% | 1.227.118,00 |
| 09.01.2026 | 30,96 | 32,06 | 30,52 | 31,66 | 3,06% | 418.804,00 |
| 08.01.2026 | 32,21 | 33,00 | 29,79 | 30,72 | -5,62% | 424.999,00 |
| 07.01.2026 | 30,05 | 34,40 | 29,54 | 32,55 | 13,41% | 913.663,00 |
| 06.01.2026 | 29,43 | 30,70 | 27,85 | 28,70 | -2,08% | 490.789,00 |
| 05.01.2026 | 30,76 | 31,00 | 27,84 | 29,31 | -4,06% | 748.576,00 |