54,500$
-5,58%
Echtzeit-Aktienkurs MBX Biosciences Inc.
Bid:
Ask:
Aktienkurse zur MBX Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,22 | 57,82 | 54,30 | 54,51 | -5,56% | 321.794,00 |
| 11.11.2026 | 56,33 | 58,56 | 55,25 | 57,72 | 2,47% | 556.665,00 |
| 10.11.2026 | 51,52 | 58,12 | 51,52 | 56,33 | 4,20% | 1.124.406,00 |
| 09.11.2026 | 52,57 | 54,86 | 51,96 | 54,06 | 5,28% | 666.075,00 |
| 06.11.2026 | 49,15 | 52,15 | 48,44 | 51,35 | 5,96% | 488.160,00 |
| 05.11.2026 | 52,69 | 52,69 | 47,55 | 48,46 | -7,66% | 427.887,00 |
| 04.11.2026 | 56,78 | 57,00 | 51,73 | 52,48 | -4,58% | 424.992,00 |
| 03.11.2026 | 55,11 | 57,10 | 54,65 | 55,00 | 1,10% | 287.590,00 |
| 02.11.2026 | 55,97 | 57,42 | 54,21 | 54,40 | -2,63% | 326.395,00 |
| 30.10.2026 | 53,72 | 56,57 | 52,29 | 55,87 | 2,44% | 667.266,00 |
| 29.10.2026 | 54,51 | 56,18 | 53,25 | 54,54 | 0,70% | 257.204,00 |
| 28.10.2026 | 52,53 | 54,55 | 49,85 | 54,16 | 2,25% | 257.999,00 |
| 27.10.2026 | 50,24 | 53,63 | 50,05 | 52,97 | 5,33% | 492.993,00 |
| 26.10.2026 | 48,93 | 50,81 | 47,93 | 50,29 | 3,69% | 653.050,00 |
| 23.10.2026 | 50,15 | 50,15 | 47,50 | 48,50 | -3,88% | 581.557,00 |
| 22.10.2026 | 53,50 | 54,99 | 50,25 | 50,46 | -6,43% | 631.690,00 |
| 21.10.2026 | 53,87 | 56,20 | 53,43 | 53,93 | 0,80% | 400.363,00 |
| 20.10.2026 | 52,56 | 55,00 | 51,05 | 53,50 | 1,94% | 808.029,00 |
| 19.10.2026 | 49,70 | 53,06 | 49,70 | 52,48 | 5,79% | 522.210,00 |
| 16.10.2026 | 50,69 | 50,88 | 49,23 | 49,61 | -2,17% | 818.922,00 |
| 15.10.2026 | 49,94 | 51,30 | 48,73 | 50,71 | 3,87% | 601.768,00 |
| 14.10.2026 | 48,02 | 49,54 | 47,60 | 48,82 | -0,37% | 994.415,00 |
| 13.10.2026 | 52,04 | 53,04 | 48,91 | 49,00 | -5,81% | 768.999,00 |
| 12.10.2026 | 53,24 | 54,03 | 51,89 | 52,02 | -2,29% | 991.560,00 |
| 09.10.2026 | 53,26 | 53,82 | 51,89 | 53,24 | -0,02% | 538.784,00 |
| 08.10.2026 | 53,66 | 53,77 | 50,42 | 53,25 | -2,37% | 413.813,00 |
| 07.10.2026 | 56,38 | 58,50 | 53,36 | 54,54 | -4,18% | 357.158,00 |
| 06.10.2026 | 58,75 | 59,23 | 55,34 | 56,92 | -2,77% | 366.626,00 |
| 05.10.2026 | 58,33 | 59,26 | 56,42 | 58,54 | 0,05% | 583.214,00 |
| 02.10.2026 | 59,28 | 61,12 | 56,90 | 58,51 | 3,47% | 637.322,00 |
| 01.10.2026 | 58,47 | 60,20 | 56,15 | 56,55 | -3,53% | 434.148,00 |
| 30.09.2026 | 58,19 | 59,40 | 56,10 | 58,62 | 1,51% | 523.792,00 |
| 29.09.2026 | 57,27 | 58,24 | 56,55 | 57,75 | 0,36% | 357.124,00 |
| 28.09.2026 | 52,86 | 58,49 | 52,59 | 57,54 | 7,29% | 439.612,00 |
| 25.09.2026 | 55,83 | 56,00 | 52,32 | 53,63 | -3,18% | 563.530,00 |
| 24.09.2026 | 57,56 | 57,72 | 54,41 | 55,39 | -4,32% | 638.966,00 |
| 23.09.2026 | 61,85 | 61,85 | 57,82 | 57,89 | -6,60% | 352.410,00 |
| 22.09.2026 | 61,14 | 63,45 | 60,84 | 61,98 | 1,71% | 433.367,00 |
| 21.09.2026 | 63,46 | 64,61 | 59,97 | 60,94 | -3,13% | 903.395,00 |
| 18.09.2026 | 64,00 | 64,05 | 61,40 | 62,91 | -1,53% | 932.362,00 |
| 17.09.2026 | 62,50 | 65,00 | 62,50 | 63,89 | 3,77% | 969.813,00 |
| 16.09.2026 | 61,34 | 62,75 | 59,49 | 61,57 | 0,80% | 1.159.832,00 |
| 15.09.2026 | 58,79 | 61,20 | 58,39 | 61,08 | 2,67% | 652.593,00 |
| 14.09.2026 | 59,35 | 60,22 | 58,87 | 59,49 | 0,80% | 323.679,00 |
| 11.09.2026 | 61,63 | 61,94 | 58,42 | 59,02 | -3,15% | 306.208,00 |
| 10.09.2026 | 62,43 | 63,02 | 60,65 | 60,94 | -3,13% | 457.266,00 |
| 09.09.2026 | 63,29 | 64,04 | 61,29 | 62,91 | -0,13% | 315.690,00 |
| 08.09.2026 | 60,85 | 64,17 | 60,66 | 62,99 | 2,06% | 266.220,00 |
| 04.09.2026 | 61,00 | 62,73 | 60,60 | 61,72 | 0,49% | 271.775,00 |
| 03.09.2026 | 60,90 | 62,61 | 59,84 | 61,42 | 0,87% | 292.658,00 |
| 02.09.2026 | 61,15 | 62,45 | 58,80 | 60,89 | -0,07% | 352.267,00 |
| 01.09.2026 | 62,00 | 62,88 | 60,22 | 60,93 | -1,09% | 416.086,00 |
| 31.08.2026 | 62,25 | 63,04 | 59,47 | 61,60 | -2,22% | 518.300,00 |
| 28.08.2026 | 66,14 | 66,14 | 62,99 | 63,00 | -5,11% | 307.654,00 |
| 27.08.2026 | 66,70 | 66,90 | 64,50 | 66,39 | -0,55% | 263.545,00 |
| 26.08.2026 | 68,56 | 68,83 | 66,27 | 66,76 | -2,71% | 214.779,00 |
| 25.08.2026 | 67,64 | 69,50 | 67,64 | 68,62 | 3,36% | 274.033,00 |
| 24.08.2026 | 66,23 | 67,16 | 64,00 | 66,39 | 0,09% | 531.065,00 |
| 21.08.2026 | 67,86 | 67,86 | 65,59 | 66,33 | -0,03% | 466.649,00 |
| 20.08.2026 | 67,00 | 68,49 | 65,40 | 66,35 | -3,00% | 422.510,00 |
| 19.08.2026 | 67,53 | 68,76 | 65,25 | 68,40 | 2,87% | 562.345,00 |
| 18.08.2026 | 67,22 | 69,05 | 65,80 | 66,49 | -2,58% | 556.907,00 |
| 17.08.2026 | 68,28 | 69,94 | 67,58 | 68,25 | -0,47% | 461.171,00 |
| 14.08.2026 | 67,00 | 68,84 | 65,01 | 68,57 | 2,22% | 503.142,00 |
| 13.08.2026 | 66,97 | 68,41 | 65,50 | 67,08 | 0,16% | 334.917,00 |
| 12.08.2026 | 66,84 | 67,80 | 66,00 | 66,97 | 1,45% | 331.487,00 |
| 11.08.2026 | 67,46 | 68,49 | 65,11 | 66,01 | -0,21% | 359.757,00 |
| 10.08.2026 | 67,71 | 68,22 | 65,30 | 66,15 | -2,46% | 325.459,00 |
| 07.08.2026 | 69,69 | 70,00 | 65,26 | 67,82 | 1,06% | 545.507,00 |
| 06.08.2026 | 66,19 | 68,86 | 64,50 | 67,11 | -0,55% | 528.714,00 |
| 05.08.2026 | 70,00 | 72,64 | 67,04 | 67,48 | -4,55% | 487.495,00 |
| 04.08.2026 | 64,78 | 71,12 | 64,74 | 70,70 | 9,77% | 696.037,00 |
| 03.08.2026 | 65,99 | 66,49 | 62,68 | 64,41 | -2,31% | 390.732,00 |
| 31.07.2026 | 67,00 | 69,40 | 64,50 | 65,93 | -0,80% | 566.278,00 |
| 30.07.2026 | 64,84 | 66,66 | 62,99 | 66,46 | 3,91% | 548.134,00 |
| 29.07.2026 | 61,78 | 65,99 | 60,58 | 63,96 | 6,49% | 564.724,00 |
| 28.07.2026 | 61,98 | 62,01 | 58,79 | 60,06 | -2,02% | 625.724,00 |
| 27.07.2026 | 62,24 | 64,78 | 60,40 | 61,30 | -1,13% | 304.265,00 |
| 24.07.2026 | 64,22 | 66,66 | 60,85 | 62,00 | -2,47% | 500.942,00 |
| 23.07.2026 | 58,09 | 63,64 | 57,36 | 63,57 | 9,04% | 537.811,00 |
| 22.07.2026 | 60,18 | 60,65 | 57,23 | 58,30 | -3,28% | 696.102,00 |
| 21.07.2026 | 60,52 | 61,17 | 58,37 | 60,28 | 0,23% | 698.406,00 |
| 20.07.2026 | 63,13 | 63,83 | 59,61 | 60,14 | -4,42% | 646.742,00 |
| 17.07.2026 | 55,93 | 63,09 | 55,42 | 62,92 | 7,89% | 898.469,00 |
| 16.07.2026 | 59,17 | 61,27 | 57,40 | 58,32 | -3,88% | 834.989,00 |
| 15.07.2026 | 55,99 | 60,70 | 54,33 | 60,68 | 7,22% | 1.078.723,00 |
| 14.07.2026 | 52,82 | 58,62 | 52,51 | 56,59 | -5,75% | 1.383.166,00 |
| 13.07.2026 | 60,00 | 60,88 | 56,64 | 60,04 | -1,65% | 643.341,00 |
| 10.07.2026 | 65,44 | 65,44 | 60,01 | 61,05 | -7,09% | 852.129,00 |
| 09.07.2026 | 62,25 | 66,55 | 61,78 | 65,71 | 6,43% | 747.915,00 |
| 08.07.2026 | 62,46 | 64,32 | 61,04 | 61,74 | -0,42% | 1.469.550,00 |
| 07.07.2026 | 58,11 | 62,25 | 56,17 | 62,00 | 7,45% | 756.603,00 |
| 06.07.2026 | 58,02 | 59,63 | 57,05 | 57,70 | -0,17% | 603.304,00 |
| 02.07.2026 | 56,04 | 58,32 | 55,16 | 57,80 | 3,36% | 828.855,00 |
| 01.07.2026 | 55,20 | 58,50 | 55,05 | 55,92 | 1,30% | 1.054.513,00 |
| 30.06.2026 | 54,24 | 57,38 | 53,47 | 55,20 | 2,51% | 1.072.392,00 |
| 29.06.2026 | 52,64 | 55,00 | 52,12 | 53,85 | 2,94% | 1.178.084,00 |
| 26.06.2026 | 50,00 | 53,51 | 49,69 | 52,31 | 3,85% | 2.888.471,00 |
| 25.06.2026 | 48,59 | 52,50 | 48,17 | 50,37 | 4,07% | 1.232.234,00 |
| 24.06.2026 | 46,27 | 49,25 | 45,50 | 48,40 | 4,33% | 928.730,00 |