30,200€
-1,31%
Echtzeit-Aktienkurs Monopar Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Monopar Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 30,50 | 30,60 | 30,40 | 30,60 | 0,00% | - |
| 03.07.2025 | 29,90 | 30,70 | 29,10 | 30,60 | 2,68% | - |
| 02.07.2025 | 28,60 | 30,40 | 27,60 | 29,80 | 4,56% | - |
| 01.07.2025 | 30,30 | 30,50 | 28,20 | 28,50 | -5,00% | - |
| 30.06.2025 | 28,90 | 30,30 | 27,60 | 30,00 | 4,53% | - |
| 27.06.2025 | 29,40 | 30,00 | 27,40 | 28,70 | -4,97% | - |
| 26.06.2025 | 26,80 | 30,20 | 26,80 | 30,20 | 10,22% | - |
| 25.06.2025 | 28,20 | 28,70 | 26,80 | 27,40 | -4,20% | - |
| 24.06.2025 | 27,70 | 29,10 | 27,50 | 28,60 | 3,25% | - |
| 23.06.2025 | 28,00 | 29,90 | 27,60 | 27,70 | -4,48% | - |
| 20.06.2025 | 28,00 | 29,50 | 28,00 | 29,00 | 2,11% | - |
| 19.06.2025 | 28,20 | 28,70 | 28,20 | 28,40 | -2,41% | - |
| 18.06.2025 | 29,60 | 30,50 | 28,60 | 29,10 | -2,35% | - |
| 17.06.2025 | 29,50 | 30,70 | 28,70 | 29,80 | 0,34% | - |
| 16.06.2025 | 29,10 | 30,20 | 29,00 | 29,70 | 2,77% | - |
| 13.06.2025 | 29,00 | 30,10 | 28,70 | 28,90 | -2,03% | - |
| 12.06.2025 | 30,00 | 30,60 | 28,80 | 29,50 | -1,01% | - |
| 11.06.2025 | 29,60 | 31,80 | 29,60 | 29,80 | -1,32% | - |
| 10.06.2025 | 30,30 | 31,40 | 29,70 | 30,20 | -1,63% | - |
| 09.06.2025 | 32,40 | 33,20 | 30,20 | 30,70 | -6,69% | - |
| 06.06.2025 | 33,30 | 34,40 | 32,40 | 32,90 | -0,60% | - |
| 05.06.2025 | 31,20 | 33,80 | 30,00 | 33,10 | 7,12% | - |
| 04.06.2025 | 27,80 | 32,20 | 27,80 | 30,90 | 9,96% | - |
| 03.06.2025 | 26,20 | 31,20 | 26,10 | 28,10 | 7,66% | - |
| 02.06.2025 | 27,70 | 29,70 | 26,10 | 26,10 | -6,12% | - |
| 30.05.2025 | 28,60 | 30,50 | 25,60 | 27,80 | -1,77% | - |
| 29.05.2025 | 29,20 | 30,80 | 27,60 | 28,30 | -1,39% | - |
| 28.05.2025 | 31,20 | 32,00 | 28,60 | 28,70 | -8,60% | - |
| 27.05.2025 | 30,80 | 32,80 | 30,80 | 31,40 | 0,00% | - |
| 26.05.2025 | 31,20 | 31,60 | 31,20 | 31,40 | 0,64% | - |
| 23.05.2025 | 31,20 | 32,50 | 30,50 | 31,20 | -0,32% | - |
| 22.05.2025 | 30,80 | 32,90 | 30,80 | 31,30 | -0,95% | - |
| 21.05.2025 | 32,40 | 33,30 | 31,10 | 31,60 | -3,95% | - |
| 20.05.2025 | 32,70 | 33,40 | 32,10 | 32,90 | 0,30% | - |
| 19.05.2025 | 33,00 | 34,10 | 30,70 | 32,80 | -3,24% | - |
| 16.05.2025 | 35,30 | 35,50 | 32,20 | 33,90 | -4,24% | - |
| 15.05.2025 | 32,40 | 36,30 | 30,90 | 35,40 | 6,31% | - |
| 14.05.2025 | 30,20 | 34,70 | 30,00 | 33,30 | 10,63% | - |
| 13.05.2025 | 31,60 | 33,10 | 29,80 | 30,10 | -5,35% | - |
| 12.05.2025 | 34,80 | 36,50 | 30,90 | 31,80 | -9,40% | - |
| 09.05.2025 | 37,00 | 39,10 | 34,80 | 35,10 | -6,40% | - |
| 08.05.2025 | 34,70 | 40,00 | 34,00 | 37,50 | 9,97% | - |
| 07.05.2025 | 33,60 | 35,30 | 32,80 | 34,10 | -1,16% | - |
| 06.05.2025 | 37,40 | 39,50 | 34,10 | 34,50 | -11,54% | - |
| 05.05.2025 | 38,60 | 40,90 | 34,60 | 39,00 | -1,27% | - |
| 02.05.2025 | 38,10 | 39,90 | 36,50 | 39,50 | 7,92% | - |
| 30.04.2025 | 36,80 | 37,60 | 35,50 | 36,60 | 0,55% | - |
| 29.04.2025 | 35,90 | 37,20 | 34,80 | 36,40 | 0,00% | - |
| 28.04.2025 | 37,40 | 38,70 | 34,60 | 36,40 | -3,70% | - |
| 25.04.2025 | 39,40 | 40,20 | 35,30 | 37,80 | -2,58% | - |
| 24.04.2025 | 36,40 | 38,90 | 35,60 | 38,80 | 5,72% | - |
| 23.04.2025 | 37,40 | 39,20 | 36,40 | 36,70 | -2,13% | - |
| 22.04.2025 | 36,90 | 38,80 | 36,80 | 37,50 | 8,70% | - |
| 17.04.2025 | 33,00 | 35,40 | 32,90 | 34,50 | 4,23% | - |
| 16.04.2025 | 33,40 | 35,40 | 31,40 | 33,10 | -2,65% | - |
| 15.04.2025 | 32,40 | 35,90 | 30,80 | 34,00 | 4,29% | - |
| 14.04.2025 | 30,20 | 35,30 | 29,70 | 32,60 | 7,95% | - |
| 11.04.2025 | 28,50 | 30,60 | 27,00 | 30,20 | 3,78% | - |
| 10.04.2025 | 29,80 | 33,30 | 27,20 | 29,10 | -3,00% | - |
| 09.04.2025 | 25,70 | 30,70 | 24,10 | 30,00 | 15,83% | - |
| 08.04.2025 | 26,70 | 30,60 | 24,80 | 25,90 | -3,36% | - |
| 07.04.2025 | 26,40 | 27,20 | 24,20 | 26,80 | -1,11% | - |
| 04.04.2025 | 31,20 | 32,50 | 25,90 | 27,10 | -15,84% | - |
| 03.04.2025 | 34,30 | 34,50 | 31,00 | 32,20 | -8,78% | - |
| 02.04.2025 | 31,00 | 38,90 | 29,70 | 35,30 | 15,36% | - |
| 01.04.2025 | 33,50 | 34,80 | 29,10 | 30,60 | -7,55% | 1.500,00 |
| 31.03.2025 | 37,20 | 37,20 | 30,80 | 33,10 | -13,80% | - |
| 28.03.2025 | 37,50 | 39,60 | 34,50 | 38,40 | 3,78% | - |
| 27.03.2025 | 35,10 | 39,40 | 33,90 | 37,00 | 3,06% | - |
| 26.03.2025 | 34,90 | 35,90 | 33,80 | 35,90 | -1,10% | - |
| 25.03.2025 | 34,70 | 36,40 | 32,90 | 36,30 | 9,01% | - |
| 24.03.2025 | 38,20 | 39,70 | 33,00 | 33,30 | -12,14% | - |
| 21.03.2025 | 41,80 | 41,80 | 32,40 | 37,90 | -9,33% | - |
| 20.03.2025 | 36,40 | 43,50 | 34,50 | 41,80 | 17,75% | - |
| 19.03.2025 | 31,50 | 38,90 | 30,50 | 35,50 | 12,70% | - |
| 18.03.2025 | 30,90 | 35,00 | 29,20 | 31,50 | -7,35% | - |
| 17.03.2025 | 27,00 | 34,00 | 26,90 | 34,00 | 5,26% | - |
| 14.03.2025 | 27,60 | 32,30 | 27,10 | 32,30 | 18,75% | - |
| 13.03.2025 | 28,20 | 31,20 | 26,80 | 27,20 | -1,09% | - |
| 12.03.2025 | 26,40 | 30,80 | 22,80 | 27,50 | -2,83% | - |
| 11.03.2025 | 25,60 | 29,10 | 25,30 | 28,30 | -13,46% | - |
| 10.03.2025 | 26,50 | 32,70 | 25,10 | 32,70 | 22,93% | 60,00 |
| 07.03.2025 | 28,00 | 28,80 | 25,30 | 26,60 | -5,67% | - |
| 06.03.2025 | 28,00 | 29,20 | 26,20 | 28,20 | 0,71% | - |
| 05.03.2025 | 29,40 | 30,00 | 27,10 | 28,00 | -5,41% | - |
| 04.03.2025 | 29,50 | 31,10 | 27,20 | 29,60 | -1,33% | - |
| 03.03.2025 | 33,70 | 38,20 | 29,20 | 30,00 | -10,98% | - |
| 28.02.2025 | 28,60 | 34,50 | 28,20 | 33,70 | 14,24% | - |
| 27.02.2025 | 29,90 | 33,70 | 29,20 | 29,50 | -2,32% | - |
| 26.02.2025 | 29,70 | 32,40 | 29,60 | 30,20 | 1,00% | - |
| 25.02.2025 | 34,30 | 34,40 | 29,60 | 29,90 | -12,06% | - |
| 24.02.2025 | 38,40 | 39,30 | 33,70 | 34,00 | -12,82% | - |
| 21.02.2025 | 39,00 | 42,30 | 37,40 | 39,00 | 1,83% | - |
| 20.02.2025 | 41,60 | 43,40 | 37,10 | 38,30 | -8,59% | - |
| 19.02.2025 | 42,20 | 42,30 | 38,90 | 41,90 | 0,00% | - |
| 18.02.2025 | 41,40 | 42,10 | 39,80 | 41,90 | -0,24% | - |
| 17.02.2025 | 41,10 | 42,00 | 41,10 | 42,00 | 2,44% | - |
| 14.02.2025 | 42,70 | 42,80 | 38,00 | 41,00 | -3,98% | - |
| 13.02.2025 | 48,50 | 48,80 | 41,80 | 42,70 | -13,03% | - |
| 12.02.2025 | 49,45 | 49,85 | 48,05 | 49,10 | -0,41% | - |