65,830$
-0,81%
Echtzeit-Aktienkurs MBX Biosciences Inc.
Bid:
Ask:
Aktienkurse zur MBX Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 66,70 | 68,99 | 64,85 | 65,83 | -0,95% | 20.019,00 |
| 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 |
| 23.06.2026 | 42,43 | 46,90 | 41,99 | 46,39 | 5,65% | 669.311,00 |
| 22.06.2026 | 43,25 | 46,01 | 43,25 | 43,91 | 2,05% | 660.993,00 |
| 18.06.2026 | 42,84 | 43,49 | 40,77 | 43,03 | 3,46% | 832.199,00 |
| 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 |