14,240$
5,33%
Echtzeit-Aktienkurs MBX Biosciences Inc
Bid:
Ask:
Aktienkurse zur MBX Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,16 | 14,25 | 13,67 | 14,25 | 5,40% | 91.262,00 |
| 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 |
| 28.07.2025 | 14,92 | 15,12 | 13,81 | 14,55 | -0,14% | 619.334,00 |
| 25.07.2025 | 12,91 | 15,92 | 12,33 | 14,57 | 11,82% | 936.754,00 |
| 24.07.2025 | 13,57 | 14,20 | 12,94 | 13,03 | -4,75% | 523.616,00 |
| 23.07.2025 | 11,84 | 13,79 | 11,71 | 13,68 | 16,92% | 744.235,00 |
| 22.07.2025 | 12,22 | 12,66 | 11,63 | 11,70 | -4,02% | 385.477,00 |
| 21.07.2025 | 11,83 | 13,12 | 11,73 | 12,19 | 3,74% | 365.294,00 |
| 18.07.2025 | 12,34 | 13,16 | 11,56 | 11,75 | -3,65% | 273.419,00 |
| 17.07.2025 | 12,43 | 12,88 | 12,02 | 12,20 | -1,89% | 239.822,00 |
| 16.07.2025 | 14,00 | 14,24 | 11,80 | 12,43 | -7,24% | 599.296,00 |
| 15.07.2025 | 14,06 | 14,74 | 12,99 | 13,40 | -3,39% | 307.036,00 |
| 14.07.2025 | 13,10 | 13,99 | 12,93 | 13,87 | 6,37% | 388.969,00 |
| 11.07.2025 | 12,00 | 13,53 | 11,80 | 13,04 | 5,16% | 566.164,00 |
| 10.07.2025 | 13,00 | 13,28 | 12,20 | 12,40 | -6,63% | 199.131,00 |
| 09.07.2025 | 13,19 | 14,11 | 12,90 | 13,28 | 1,61% | 588.765,00 |
| 08.07.2025 | 12,88 | 13,15 | 12,54 | 13,07 | 1,48% | 194.548,00 |
| 07.07.2025 | 12,33 | 13,10 | 12,15 | 12,88 | 3,29% | 451.005,00 |
| 03.07.2025 | 12,36 | 12,47 | 11,76 | 12,47 | 1,14% | 92.284,00 |
| 02.07.2025 | 11,65 | 12,42 | 11,47 | 12,33 | 6,20% | 425.670,00 |
| 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 | 5,63% | 349.745,00 |
| 30.05.2025 | 12,74 | 12,91 | 12,33 | 12,44 | -2,20% | 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 |