2,490$
-31,50%
Echtzeit-Aktienkurs Medicus Pharma Ltd.
Bid:
Ask:
Aktienkurse zur Medicus Pharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 3,00 | 3,04 | 2,34 | 2,55 | -29,85% | 1.978.502,00 |
| 29.05.2025 | 4,61 | 5,10 | 3,63 | 3,64 | -11,77% | 733.135,00 |
| 28.05.2025 | 5,92 | 6,11 | 3,99 | 4,12 | -33,12% | 725.441,00 |
| 27.05.2025 | 7,56 | 7,73 | 6,00 | 6,16 | -15,50% | 373.309,00 |
| 23.05.2025 | 7,03 | 7,57 | 6,87 | 7,29 | 2,97% | 142.672,00 |
| 22.05.2025 | 8,20 | 8,39 | 6,92 | 7,08 | -8,17% | 374.379,00 |
| 21.05.2025 | 7,96 | 8,72 | 7,55 | 7,71 | 1,25% | 264.083,00 |
| 20.05.2025 | 7,84 | 8,94 | 7,50 | 7,62 | -2,12% | 658.459,00 |
| 19.05.2025 | 7,00 | 8,00 | 6,75 | 7,78 | 15,60% | 587.031,00 |
| 16.05.2025 | 6,45 | 7,00 | 6,16 | 6,73 | 13,11% | 311.248,00 |
| 15.05.2025 | 6,68 | 6,81 | 5,67 | 5,95 | -5,85% | 247.253,00 |
| 14.05.2025 | 5,92 | 6,98 | 5,75 | 6,32 | 14,91% | 384.720,00 |
| 13.05.2025 | 5,28 | 5,80 | 4,99 | 5,50 | 13,17% | 299.700,00 |
| 12.05.2025 | 5,00 | 6,01 | 4,66 | 4,86 | 5,88% | 224.904,00 |
| 09.05.2025 | 4,18 | 5,00 | 4,18 | 4,59 | 9,81% | 129.900,00 |
| 08.05.2025 | 4,37 | 4,65 | 4,18 | 4,18 | -2,11% | 67.890,00 |
| 07.05.2025 | 4,31 | 4,69 | 4,15 | 4,27 | 2,15% | 65.435,00 |
| 06.05.2025 | 4,42 | 4,55 | 4,10 | 4,18 | -2,11% | 27.459,00 |
| 05.05.2025 | 4,20 | 4,79 | 4,20 | 4,27 | -3,17% | 64.282,00 |
| 02.05.2025 | 4,18 | 4,75 | 4,12 | 4,41 | 2,08% | 45.584,00 |
| 01.05.2025 | 4,33 | 4,35 | 4,14 | 4,32 | 2,76% | 31.156,00 |
| 30.04.2025 | 4,12 | 4,23 | 4,01 | 4,20 | 4,84% | 10.681,00 |
| 29.04.2025 | 4,28 | 4,33 | 4,00 | 4,01 | -1,96% | 41.586,00 |
| 28.04.2025 | 4,24 | 4,77 | 3,75 | 4,09 | 3,54% | 134.136,00 |
| 25.04.2025 | 4,00 | 4,19 | 3,80 | 3,95 | -0,27% | 81.610,00 |
| 24.04.2025 | 3,81 | 4,07 | 3,76 | 3,96 | 1,04% | 122.105,00 |
| 23.04.2025 | 4,14 | 4,14 | 3,79 | 3,92 | 3,43% | 73.382,00 |
| 22.04.2025 | 3,94 | 4,14 | 3,71 | 3,79 | -6,65% | 60.375,00 |
| 21.04.2025 | 4,33 | 4,33 | 3,61 | 4,06 | 1,50% | 62.372,00 |
| 17.04.2025 | 4,10 | 4,18 | 3,85 | 4,00 | 3,90% | 13.537,00 |
| 16.04.2025 | 3,92 | 4,00 | 3,81 | 3,85 | 5,48% | 28.134,00 |
| 15.04.2025 | 3,92 | 3,93 | 3,56 | 3,65 | 1,11% | 31.335,00 |
| 14.04.2025 | 4,00 | 4,00 | 3,61 | 3,61 | 0,87% | 23.918,00 |
| 11.04.2025 | 3,50 | 4,18 | 3,36 | 3,58 | 6,84% | 31.811,00 |
| 10.04.2025 | 3,70 | 3,95 | 3,35 | 3,35 | -11,14% | 30.103,00 |
| 09.04.2025 | 3,60 | 3,95 | 3,56 | 3,77 | 3,86% | 15.554,00 |
| 08.04.2025 | 4,05 | 4,15 | 3,52 | 3,63 | -5,47% | 103.337,00 |
| 07.04.2025 | 3,59 | 4,04 | 3,30 | 3,84 | 6,08% | 48.245,00 |
| 04.04.2025 | 3,81 | 4,00 | 3,41 | 3,62 | -3,47% | 46.711,00 |
| 03.04.2025 | 3,56 | 4,00 | 3,42 | 3,75 | 10,29% | 85.359,00 |
| 02.04.2025 | 4,15 | 4,15 | 3,29 | 3,40 | -14,14% | 125.027,00 |
| 01.04.2025 | 3,74 | 4,11 | 3,60 | 3,96 | 6,45% | 93.992,00 |
| 31.03.2025 | 3,24 | 3,75 | 3,00 | 3,72 | 18,85% | 64.534,00 |
| 28.03.2025 | 3,47 | 3,55 | 3,10 | 3,13 | -5,15% | 33.665,00 |
| 27.03.2025 | 3,35 | 3,65 | 3,25 | 3,30 | -1,79% | 29.082,00 |
| 26.03.2025 | 3,50 | 3,50 | 3,15 | 3,36 | 4,67% | 16.518,00 |
| 25.03.2025 | 3,50 | 3,50 | 3,11 | 3,21 | -1,53% | 4.594,00 |
| 24.03.2025 | 3,22 | 3,33 | 2,93 | 3,26 | -1,75% | 24.326,00 |
| 21.03.2025 | 3,27 | 3,49 | 3,22 | 3,32 | -5,06% | 20.211,00 |
| 20.03.2025 | 3,00 | 3,50 | 2,90 | 3,50 | 12,38% | 32.321,00 |
| 19.03.2025 | 3,18 | 3,24 | 2,86 | 3,11 | 0,97% | 14.210,00 |
| 18.03.2025 | 3,10 | 3,20 | 2,85 | 3,08 | 4,41% | 23.230,00 |
| 17.03.2025 | 3,21 | 3,31 | 2,94 | 2,95 | -10,33% | 24.331,00 |
| 14.03.2025 | 3,49 | 3,50 | 3,16 | 3,29 | -4,36% | 27.849,00 |
| 13.03.2025 | 3,24 | 3,48 | 3,01 | 3,44 | 4,56% | 54.212,00 |
| 12.03.2025 | 2,72 | 3,44 | 2,44 | 3,29 | 26,05% | 106.962,00 |
| 11.03.2025 | 3,25 | 3,30 | 2,42 | 2,61 | -23,24% | 137.323,00 |
| 10.03.2025 | 3,01 | 3,67 | 3,01 | 3,40 | 11,48% | 167.667,00 |
| 07.03.2025 | 2,96 | 3,20 | 2,66 | 3,05 | 1,33% | 140.193,00 |
| 06.03.2025 | 3,12 | 3,73 | 2,80 | 3,01 | -1,88% | 242.256,00 |
| 05.03.2025 | 3,00 | 3,35 | 2,93 | 3,07 | 5,78% | 30.053,00 |
| 04.03.2025 | 3,75 | 3,81 | 2,85 | 2,90 | -23,68% | 99.098,00 |
| 03.03.2025 | 3,99 | 4,25 | 3,75 | 3,80 | -4,76% | 92.819,00 |
| 28.02.2025 | 4,67 | 4,99 | 3,71 | 3,99 | -11,73% | 166.319,00 |
| 27.02.2025 | 4,04 | 4,66 | 4,04 | 4,52 | 12,16% | 82.533,00 |
| 26.02.2025 | 4,00 | 4,50 | 3,99 | 4,03 | 2,03% | 92.430,00 |
| 25.02.2025 | 4,06 | 4,06 | 3,79 | 3,95 | 3,67% | 38.530,00 |
| 24.02.2025 | 3,97 | 4,00 | 3,72 | 3,81 | -4,75% | 75.443,00 |
| 21.02.2025 | 4,05 | 4,15 | 3,75 | 4,00 | -1,23% | 103.729,00 |
| 20.02.2025 | 4,20 | 4,30 | 4,00 | 4,05 | 1,25% | 68.318,00 |
| 19.02.2025 | 4,25 | 4,39 | 3,87 | 4,00 | 1,01% | 186.353,00 |
| 18.02.2025 | 3,90 | 4,25 | 3,85 | 3,96 | 7,61% | 165.221,00 |
| 14.02.2025 | 3,50 | 3,87 | 3,06 | 3,68 | 19,48% | 62.496,00 |
| 13.02.2025 | 3,00 | 3,50 | 2,90 | 3,08 | 3,70% | 115.626,00 |
| 12.02.2025 | 3,00 | 3,10 | 2,80 | 2,97 | -1,03% | 42.733,00 |
| 11.02.2025 | 3,00 | 3,01 | 2,75 | 3,00 | 3,48% | 20.819,00 |
| 10.02.2025 | 2,96 | 3,00 | 2,75 | 2,90 | 3,57% | 22.042,00 |
| 07.02.2025 | 2,73 | 2,98 | 2,60 | 2,80 | -1,41% | 26.989,00 |
| 06.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,80% | 811,00 |
| 05.02.2025 | 3,00 | 3,00 | 2,67 | 2,71 | 6,27% | 6.503,00 |
| 04.02.2025 | 2,67 | 2,87 | 2,55 | 2,55 | 0,00% | 5.836,00 |
| 03.02.2025 | 3,00 | 3,00 | 2,55 | 2,55 | -1,92% | 4.938,00 |
| 31.01.2025 | 2,70 | 2,84 | 2,52 | 2,60 | -4,41% | 10.420,00 |
| 30.01.2025 | 2,60 | 2,74 | 2,60 | 2,72 | -4,56% | 2.081,00 |
| 29.01.2025 | 3,00 | 3,00 | 2,85 | 2,85 | 9,62% | 1.160,00 |
| 27.01.2025 | 2,73 | 2,73 | 2,59 | 2,60 | -9,09% | 1.966,00 |
| 24.01.2025 | 2,72 | 3,00 | 2,72 | 2,86 | 1,78% | 4.961,00 |
| 23.01.2025 | 2,82 | 2,82 | 2,81 | 2,81 | 0,18% | 739,00 |
| 22.01.2025 | 2,99 | 2,99 | 2,44 | 2,81 | 5,06% | 10.460,00 |
| 21.01.2025 | 2,90 | 3,00 | 2,66 | 2,67 | -10,70% | 13.372,00 |
| 17.01.2025 | 2,54 | 2,99 | 2,54 | 2,99 | 18,65% | 25.729,00 |
| 16.01.2025 | 2,45 | 2,86 | 2,37 | 2,52 | -2,33% | 23.458,00 |
| 15.01.2025 | 2,68 | 2,97 | 2,46 | 2,58 | -7,53% | 12.218,00 |
| 14.01.2025 | 2,70 | 2,90 | 2,59 | 2,79 | 5,68% | 20.974,00 |
| 13.01.2025 | 2,72 | 2,82 | 2,64 | 2,64 | -5,38% | 5.700,00 |
| 10.01.2025 | 2,70 | 2,93 | 2,63 | 2,79 | -5,10% | 4.656,00 |
| 08.01.2025 | 2,70 | 2,99 | 2,67 | 2,94 | -1,67% | 13.685,00 |
| 07.01.2025 | 2,96 | 2,99 | 2,54 | 2,99 | 3,82% | 4.450,00 |
| 06.01.2025 | 2,50 | 2,92 | 2,31 | 2,88 | 14,74% | 21.711,00 |
| 03.01.2025 | 2,67 | 2,77 | 2,51 | 2,51 | 0,00% | 31.245,00 |