43,060$
3,58%
Echtzeit-Aktienkurs MBX Biosciences Inc
Bid:
Ask:
Aktienkurse zur MBX Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 42,84 | 43,49 | 40,77 | 43,02 | 3,44% | 830.683,00 |
| 17.06.2026 | 40,12 | 42,23 | 39,35 | 41,59 | 3,74% | 676.980,00 |
| 16.06.2026 | 39,05 | 42,08 | 37,84 | 40,09 | 2,85% | 1.144.948,00 |
| 15.06.2026 | 35,80 | 40,00 | 35,58 | 38,98 | 9,77% | 1.259.809,00 |
| 12.06.2026 | 32,00 | 36,84 | 32,00 | 35,51 | -4,67% | 2.155.677,00 |
| 11.06.2026 | 31,33 | 37,27 | 30,51 | 37,25 | 20,20% | 2.732.459,00 |
| 10.06.2026 | 29,48 | 31,15 | 29,20 | 30,99 | 3,75% | 971.371,00 |
| 09.06.2026 | 29,68 | 30,56 | 28,35 | 29,87 | 3,00% | 324.334,00 |
| 08.06.2026 | 31,00 | 31,26 | 28,00 | 29,00 | -4,23% | 739.121,00 |
| 05.06.2026 | 30,59 | 30,69 | 29,41 | 30,28 | -2,04% | 580.359,00 |
| 04.06.2026 | 30,07 | 31,74 | 29,78 | 30,91 | 2,86% | 544.022,00 |
| 03.06.2026 | 30,53 | 30,83 | 29,55 | 30,05 | -2,12% | 466.208,00 |
| 02.06.2026 | 30,29 | 31,35 | 29,57 | 30,70 | 0,16% | 609.678,00 |
| 01.06.2026 | 31,35 | 32,03 | 29,87 | 30,65 | -2,61% | 347.800,00 |
| 29.05.2026 | 31,83 | 32,06 | 30,80 | 31,47 | -1,35% | 821.395,00 |
| 28.05.2026 | 31,80 | 32,86 | 31,04 | 31,90 | 0,06% | 377.355,00 |
| 27.05.2026 | 31,81 | 33,06 | 31,24 | 31,88 | 0,41% | 511.014,00 |
| 26.05.2026 | 32,22 | 32,61 | 31,08 | 31,75 | -0,31% | 247.655,00 |
| 22.05.2026 | 31,91 | 32,89 | 31,21 | 31,85 | 0,19% | 436.084,00 |
| 21.05.2026 | 31,65 | 32,39 | 30,84 | 31,79 | 1,15% | 460.319,00 |
| 20.05.2026 | 30,75 | 31,86 | 30,35 | 31,43 | 3,42% | 816.733,00 |
| 19.05.2026 | 30,65 | 31,16 | 29,60 | 30,39 | -1,90% | 610.127,00 |
| 18.05.2026 | 32,50 | 33,11 | 30,58 | 30,98 | -4,53% | 917.487,00 |
| 15.05.2026 | 34,87 | 35,27 | 32,00 | 32,45 | -8,23% | 606.377,00 |
| 14.05.2026 | 37,10 | 38,09 | 34,85 | 35,36 | -5,71% | 839.998,00 |
| 13.05.2026 | 37,34 | 38,37 | 35,94 | 37,50 | 1,41% | 811.921,00 |
| 12.05.2026 | 40,08 | 40,60 | 35,87 | 36,98 | -7,73% | 1.052.685,00 |
| 11.05.2026 | 41,26 | 45,85 | 39,40 | 40,08 | -2,16% | 1.886.135,00 |
| 08.05.2026 | 34,94 | 41,28 | 34,56 | 40,97 | 18,02% | 1.883.246,00 |
| 07.05.2026 | 32,00 | 34,90 | 30,75 | 34,71 | 8,06% | 928.562,00 |
| 06.05.2026 | 30,05 | 32,33 | 29,06 | 32,12 | 8,51% | 465.679,00 |
| 05.05.2026 | 29,80 | 30,65 | 28,82 | 29,60 | 0,54% | 312.730,00 |
| 04.05.2026 | 29,56 | 30,03 | 28,86 | 29,44 | -1,14% | 344.824,00 |
| 01.05.2026 | 30,18 | 32,03 | 29,76 | 29,78 | -1,46% | 442.102,00 |
| 30.04.2026 | 28,88 | 30,26 | 28,77 | 30,22 | 5,63% | 299.983,00 |
| 29.04.2026 | 28,95 | 29,67 | 27,56 | 28,61 | -1,48% | 296.690,00 |
| 28.04.2026 | 32,13 | 32,19 | 28,96 | 29,04 | -9,16% | 874.404,00 |
| 27.04.2026 | 31,94 | 33,44 | 31,16 | 31,97 | 0,03% | 386.282,00 |
| 24.04.2026 | 33,33 | 33,33 | 30,82 | 31,96 | -4,28% | 448.136,00 |
| 23.04.2026 | 33,58 | 34,40 | 31,20 | 33,39 | -0,57% | 557.305,00 |
| 22.04.2026 | 33,49 | 34,12 | 32,33 | 33,58 | 1,02% | 341.757,00 |
| 21.04.2026 | 34,01 | 34,20 | 31,71 | 33,24 | -1,60% | 436.307,00 |
| 20.04.2026 | 33,49 | 34,08 | 32,01 | 33,78 | 0,03% | 522.792,00 |
| 17.04.2026 | 33,45 | 35,00 | 33,31 | 33,77 | 1,66% | 306.798,00 |
| 16.04.2026 | 32,87 | 33,46 | 32,45 | 33,22 | 0,79% | 217.048,00 |
| 15.04.2026 | 32,81 | 33,50 | 31,83 | 32,96 | 0,46% | 317.865,00 |
| 14.04.2026 | 32,95 | 33,75 | 32,06 | 32,81 | 0,00% | 462.163,00 |
| 13.04.2026 | 30,98 | 32,94 | 30,76 | 32,81 | 5,84% | 300.132,00 |
| 10.04.2026 | 33,24 | 33,80 | 30,76 | 31,00 | -5,66% | 284.263,00 |
| 09.04.2026 | 31,45 | 33,50 | 31,27 | 32,86 | 3,79% | 467.548,00 |
| 08.04.2026 | 31,68 | 32,77 | 30,40 | 31,66 | 4,87% | 453.999,00 |
| 07.04.2026 | 31,06 | 31,21 | 29,32 | 30,19 | -3,55% | 1.225.258,00 |
| 06.04.2026 | 32,94 | 33,20 | 31,25 | 31,30 | -5,12% | 436.509,00 |
| 02.04.2026 | 31,00 | 33,70 | 30,87 | 32,99 | 2,17% | 601.684,00 |
| 01.04.2026 | 30,30 | 33,00 | 30,29 | 32,29 | 8,17% | 406.324,00 |
| 31.03.2026 | 27,85 | 30,29 | 27,78 | 29,85 | 10,88% | 522.692,00 |
| 30.03.2026 | 28,50 | 28,94 | 26,14 | 26,92 | -5,54% | 452.891,00 |
| 27.03.2026 | 28,34 | 29,25 | 27,83 | 28,50 | 0,74% | 353.147,00 |
| 26.03.2026 | 28,14 | 29,24 | 28,00 | 28,29 | -2,31% | 236.940,00 |
| 25.03.2026 | 28,05 | 29,40 | 28,05 | 28,96 | 4,10% | 337.181,00 |
| 24.03.2026 | 28,11 | 28,45 | 26,84 | 27,82 | -1,14% | 378.780,00 |
| 23.03.2026 | 29,33 | 29,88 | 27,97 | 28,14 | -1,88% | 548.870,00 |
| 20.03.2026 | 28,43 | 29,00 | 27,40 | 28,68 | 0,88% | 670.776,00 |
| 19.03.2026 | 28,69 | 28,92 | 27,25 | 28,43 | -0,94% | 434.375,00 |
| 18.03.2026 | 29,55 | 29,55 | 27,66 | 28,70 | -3,50% | 494.015,00 |
| 17.03.2026 | 29,38 | 29,79 | 28,44 | 29,74 | -0,20% | 480.335,00 |
| 16.03.2026 | 30,19 | 31,20 | 29,20 | 29,80 | 6,43% | 581.220,00 |
| 13.03.2026 | 27,81 | 28,99 | 26,42 | 28,00 | 0,18% | 728.539,00 |
| 12.03.2026 | 28,39 | 28,66 | 26,54 | 27,95 | -3,42% | 750.099,00 |
| 11.03.2026 | 28,53 | 29,05 | 27,38 | 28,94 | -0,24% | 447.255,00 |
| 10.03.2026 | 28,00 | 29,91 | 28,00 | 29,01 | 3,83% | 622.893,00 |
| 09.03.2026 | 30,08 | 30,53 | 27,85 | 27,94 | -8,54% | 816.223,00 |
| 06.03.2026 | 31,28 | 32,23 | 30,01 | 30,55 | -2,82% | 591.573,00 |
| 05.03.2026 | 30,97 | 31,97 | 30,01 | 31,44 | 0,40% | 550.115,00 |
| 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 |