12,020$
3,22%
Echtzeit-Aktienkurs MBX Biosciences Inc
Bid:
Ask:
Aktienkurse zur MBX Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,35 | 12,17 | 11,35 | 12,02 | 3,53% | 3.206,00 |
| 01.07.2025 | 11,41 | 12,00 | 11,01 | 11,61 | 1,75% | 276.249,00 |
| 30.06.2025 | 10,71 | 12,00 | 10,62 | 11,41 | 6,14% | 209.886,00 |
| 27.06.2025 | 11,39 | 11,65 | 10,30 | 10,75 | -4,78% | 1.142.718,00 |
| 26.06.2025 | 11,95 | 12,51 | 10,64 | 11,29 | -5,21% | 495.782,00 |
| 25.06.2025 | 11,16 | 12,01 | 10,68 | 11,91 | 7,78% | 645.860,00 |
| 24.06.2025 | 9,89 | 11,24 | 9,72 | 11,05 | 13,57% | 391.061,00 |
| 23.06.2025 | 9,56 | 10,17 | 9,48 | 9,73 | -0,10% | 297.345,00 |
| 20.06.2025 | 10,39 | 10,78 | 9,43 | 9,74 | -5,25% | 383.374,00 |
| 18.06.2025 | 10,12 | 10,58 | 9,93 | 10,28 | 1,78% | 184.797,00 |
| 17.06.2025 | 10,50 | 11,17 | 10,05 | 10,10 | -3,81% | 265.907,00 |
| 16.06.2025 | 10,33 | 10,67 | 9,98 | 10,50 | 1,25% | 240.846,00 |
| 13.06.2025 | 10,51 | 10,83 | 10,34 | 10,37 | -3,26% | 123.060,00 |
| 12.06.2025 | 10,81 | 11,34 | 10,65 | 10,72 | -2,01% | 141.315,00 |
| 11.06.2025 | 11,63 | 11,72 | 10,91 | 10,94 | -4,50% | 101.168,00 |
| 10.06.2025 | 11,40 | 11,75 | 10,90 | 11,46 | 0,84% | 554.133,00 |
| 09.06.2025 | 11,61 | 11,91 | 11,12 | 11,36 | -0,09% | 178.686,00 |
| 06.06.2025 | 11,88 | 12,46 | 11,30 | 11,37 | -4,13% | 170.592,00 |
| 05.06.2025 | 13,49 | 13,49 | 11,73 | 11,86 | -13,02% | 154.771,00 |
| 04.06.2025 | 13,81 | 14,34 | 13,56 | 13,64 | -0,18% | 222.064,00 |
| 03.06.2025 | 13,18 | 14,07 | 12,67 | 13,66 | 3,96% | 264.842,00 |
| 02.06.2025 | 12,51 | 13,43 | 12,20 | 13,14 | 5,80% | 349.745,00 |
| 30.05.2025 | 12,74 | 12,91 | 12,33 | 12,42 | -2,36% | 177.747,00 |
| 29.05.2025 | 12,71 | 13,00 | 12,42 | 12,72 | 1,60% | 152.628,00 |
| 28.05.2025 | 12,55 | 12,74 | 12,24 | 12,52 | -0,63% | 212.687,00 |
| 27.05.2025 | 12,50 | 12,70 | 12,11 | 12,60 | 3,70% | 191.203,00 |
| 23.05.2025 | 12,18 | 12,46 | 11,91 | 12,15 | -2,88% | 198.240,00 |
| 22.05.2025 | 12,04 | 12,58 | 11,81 | 12,51 | 2,12% | 272.254,00 |
| 21.05.2025 | 11,92 | 12,34 | 10,97 | 12,25 | -0,89% | 645.718,00 |
| 20.05.2025 | 12,13 | 12,43 | 11,47 | 12,36 | 1,73% | 235.546,00 |
| 19.05.2025 | 10,83 | 12,28 | 10,77 | 12,15 | 8,87% | 347.577,00 |
| 16.05.2025 | 10,74 | 11,17 | 10,39 | 11,16 | 4,89% | 167.007,00 |
| 15.05.2025 | 10,17 | 10,71 | 9,82 | 10,64 | 4,62% | 142.700,00 |
| 14.05.2025 | 10,30 | 10,62 | 9,84 | 10,17 | -0,97% | 228.677,00 |
| 13.05.2025 | 11,21 | 11,57 | 10,21 | 10,27 | -7,81% | 210.417,00 |
| 12.05.2025 | 11,18 | 11,61 | 10,61 | 11,14 | 0,27% | 168.780,00 |
| 09.05.2025 | 11,71 | 11,99 | 10,80 | 11,11 | -5,12% | 172.110,00 |
| 08.05.2025 | 10,84 | 11,73 | 10,50 | 11,71 | 8,13% | 171.393,00 |
| 07.05.2025 | 10,64 | 11,73 | 10,48 | 10,83 | 0,09% | 158.953,00 |
| 06.05.2025 | 11,84 | 11,84 | 10,18 | 10,82 | -10,36% | 436.964,00 |
| 05.05.2025 | 11,82 | 12,24 | 10,95 | 12,07 | 0,58% | 191.858,00 |
| 02.05.2025 | 11,28 | 13,00 | 10,83 | 12,00 | 6,38% | 629.525,00 |
| 01.05.2025 | 10,53 | 11,36 | 10,07 | 11,28 | 7,53% | 277.059,00 |
| 30.04.2025 | 9,76 | 10,94 | 9,38 | 10,49 | 6,28% | 345.746,00 |
| 29.04.2025 | 9,38 | 9,99 | 9,03 | 9,87 | 5,56% | 178.042,00 |
| 28.04.2025 | 9,13 | 9,42 | 9,00 | 9,35 | 1,96% | 184.511,00 |
| 25.04.2025 | 9,07 | 9,64 | 8,75 | 9,17 | -1,08% | 265.788,00 |
| 24.04.2025 | 8,99 | 9,81 | 8,92 | 9,27 | 3,11% | 353.329,00 |
| 23.04.2025 | 8,68 | 9,35 | 8,65 | 8,99 | 4,05% | 419.348,00 |
| 22.04.2025 | 7,69 | 8,89 | 7,38 | 8,64 | 13,09% | 441.915,00 |
| 21.04.2025 | 7,57 | 7,86 | 7,20 | 7,64 | 0,26% | 301.231,00 |
| 17.04.2025 | 7,48 | 7,85 | 7,09 | 7,62 | 1,46% | 218.710,00 |
| 16.04.2025 | 7,37 | 7,86 | 7,10 | 7,51 | 1,76% | 313.148,00 |
| 15.04.2025 | 7,36 | 7,56 | 6,94 | 7,38 | -0,67% | 321.240,00 |
| 14.04.2025 | 7,58 | 7,71 | 6,81 | 7,43 | 0,27% | 232.902,00 |
| 11.04.2025 | 6,34 | 7,83 | 6,34 | 7,41 | 18,18% | 1.184.682,00 |
| 10.04.2025 | 6,56 | 6,76 | 6,00 | 6,27 | -2,03% | 727.167,00 |
| 09.04.2025 | 5,71 | 6,54 | 5,64 | 6,40 | 10,54% | 369.413,00 |
| 08.04.2025 | 6,43 | 6,50 | 5,63 | 5,79 | -3,50% | 322.155,00 |
| 07.04.2025 | 5,48 | 6,28 | 4,81 | 6,00 | -0,66% | 334.494,00 |
| 04.04.2025 | 6,34 | 6,42 | 5,66 | 6,04 | -5,18% | 491.076,00 |
| 03.04.2025 | 6,84 | 7,15 | 6,33 | 6,37 | -8,61% | 232.296,00 |
| 02.04.2025 | 6,67 | 7,12 | 6,67 | 6,97 | 1,60% | 268.542,00 |
| 01.04.2025 | 7,31 | 7,71 | 6,77 | 6,86 | -7,05% | 197.317,00 |
| 31.03.2025 | 7,57 | 7,93 | 7,16 | 7,38 | -4,90% | 218.470,00 |
| 28.03.2025 | 7,25 | 8,10 | 7,25 | 7,76 | 4,72% | 321.021,00 |
| 27.03.2025 | 7,75 | 7,82 | 7,38 | 7,41 | -4,39% | 209.501,00 |
| 26.03.2025 | 7,74 | 7,99 | 7,51 | 7,75 | -0,51% | 126.627,00 |
| 25.03.2025 | 8,15 | 8,23 | 7,59 | 7,79 | -4,18% | 209.730,00 |
| 24.03.2025 | 7,98 | 8,30 | 7,82 | 8,13 | 3,04% | 228.866,00 |
| 21.03.2025 | 7,86 | 8,27 | 7,65 | 7,89 | -1,00% | 261.934,00 |
| 20.03.2025 | 8,35 | 8,76 | 7,78 | 7,97 | -5,12% | 426.952,00 |
| 19.03.2025 | 8,42 | 8,96 | 8,30 | 8,40 | -0,24% | 140.651,00 |
| 18.03.2025 | 8,60 | 9,16 | 8,32 | 8,42 | -4,86% | 197.205,00 |
| 17.03.2025 | 9,20 | 9,69 | 8,72 | 8,85 | 1,72% | 560.632,00 |
| 14.03.2025 | 8,63 | 9,48 | 8,58 | 8,70 | 0,81% | 159.770,00 |
| 13.03.2025 | 9,78 | 9,80 | 8,54 | 8,63 | -8,09% | 215.799,00 |
| 12.03.2025 | 9,19 | 9,92 | 8,67 | 9,39 | 2,40% | 153.272,00 |
| 11.03.2025 | 8,98 | 9,35 | 8,58 | 9,17 | 2,12% | 139.669,00 |
| 10.03.2025 | 9,73 | 10,22 | 8,84 | 8,98 | -9,20% | 216.484,00 |
| 07.03.2025 | 10,21 | 10,79 | 9,80 | 9,89 | -3,61% | 138.704,00 |
| 06.03.2025 | 10,79 | 11,25 | 9,81 | 10,26 | -8,80% | 236.601,00 |
| 05.03.2025 | 10,75 | 11,47 | 10,55 | 11,25 | 4,75% | 233.950,00 |
| 04.03.2025 | 9,94 | 10,93 | 9,35 | 10,74 | 5,92% | 135.913,00 |
| 03.03.2025 | 9,30 | 10,23 | 9,00 | 10,14 | 5,63% | 363.790,00 |
| 28.02.2025 | 9,65 | 10,13 | 9,00 | 9,60 | -2,24% | 191.215,00 |
| 27.02.2025 | 10,04 | 11,04 | 9,31 | 9,82 | -1,80% | 195.899,00 |
| 26.02.2025 | 9,72 | 10,68 | 9,70 | 10,00 | 2,35% | 199.382,00 |
| 25.02.2025 | 10,22 | 10,59 | 9,67 | 9,77 | -5,69% | 209.428,00 |
| 24.02.2025 | 10,63 | 11,04 | 10,26 | 10,36 | -4,78% | 102.251,00 |
| 21.02.2025 | 11,99 | 12,31 | 10,81 | 10,88 | -8,03% | 151.829,00 |
| 20.02.2025 | 11,69 | 12,00 | 11,14 | 11,83 | 5,44% | 184.766,00 |
| 19.02.2025 | 10,82 | 11,43 | 10,36 | 11,22 | 2,94% | 131.853,00 |
| 18.02.2025 | 10,53 | 11,47 | 10,25 | 10,90 | 4,71% | 396.939,00 |
| 14.02.2025 | 9,03 | 10,49 | 9,03 | 10,41 | 15,80% | 242.972,00 |
| 13.02.2025 | 8,93 | 9,06 | 8,69 | 8,99 | -0,33% | 206.239,00 |
| 12.02.2025 | 9,21 | 9,70 | 8,80 | 9,02 | -6,53% | 259.713,00 |
| 11.02.2025 | 9,92 | 9,97 | 9,07 | 9,65 | -5,95% | 251.463,00 |
| 10.02.2025 | 12,86 | 12,90 | 8,63 | 10,26 | -16,86% | 732.406,00 |
| 07.02.2025 | 12,21 | 13,43 | 12,00 | 12,34 | 0,65% | 565.575,00 |