29,800€
4,20%
Echtzeit-Aktienkurs Monopar Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Monopar Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,60 | 28,60 | 28,50 | 28,60 | -4,03% | - |
| 01.07.2025 | 30,40 | 30,40 | 29,80 | 29,80 | 1,02% | - |
| 30.06.2025 | 28,80 | 29,70 | 28,80 | 29,50 | -0,67% | - |
| 27.06.2025 | 30,00 | 30,00 | 29,40 | 29,70 | 8,00% | - |
| 26.06.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 0,36% | - |
| 25.06.2025 | 28,70 | 28,70 | 27,40 | 27,40 | -1,08% | - |
| 24.06.2025 | 27,60 | 27,70 | 27,50 | 27,70 | -3,48% | - |
| 23.06.2025 | 28,50 | 28,70 | 28,50 | 28,70 | -2,38% | - |
| 20.06.2025 | 28,50 | 29,40 | 28,50 | 29,40 | 3,16% | - |
| 19.06.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -1,04% | - |
| 18.06.2025 | 29,60 | 29,70 | 28,80 | 28,80 | -2,70% | - |
| 17.06.2025 | 29,40 | 29,80 | 28,80 | 29,60 | 0,34% | - |
| 13.06.2025 | 29,00 | 30,00 | 28,70 | 29,50 | -1,01% | - |
| 12.06.2025 | 30,00 | 30,60 | 29,10 | 29,80 | -1,97% | - |
| 11.06.2025 | 30,20 | 30,70 | 30,00 | 30,40 | 1,33% | - |
| 10.06.2025 | 30,30 | 31,40 | 29,70 | 30,00 | -5,66% | - |
| 09.06.2025 | 32,50 | 33,20 | 31,80 | 31,80 | -6,19% | - |
| 06.06.2025 | 33,40 | 34,40 | 33,30 | 33,90 | 3,99% | - |
| 05.06.2025 | 31,20 | 33,80 | 31,00 | 32,60 | 10,88% | - |
| 04.06.2025 | 28,20 | 29,50 | 28,10 | 29,40 | 7,69% | - |
| 03.06.2025 | 26,10 | 31,20 | 26,10 | 27,30 | -1,44% | - |
| 02.06.2025 | 27,70 | 27,90 | 26,90 | 27,70 | 0,36% | - |
| 30.05.2025 | 28,60 | 28,70 | 27,60 | 27,60 | -2,13% | - |
| 29.05.2025 | 29,20 | 30,80 | 27,90 | 28,20 | -9,62% | - |
| 28.05.2025 | 31,20 | 32,00 | 31,00 | 31,20 | -2,80% | - |
| 27.05.2025 | 31,50 | 32,40 | 31,30 | 32,10 | 2,23% | - |
| 26.05.2025 | 31,40 | 31,60 | 31,40 | 31,40 | -0,32% | - |
| 23.05.2025 | 31,30 | 32,30 | 30,50 | 31,50 | -1,25% | - |
| 22.05.2025 | 31,40 | 32,60 | 31,20 | 31,90 | -1,85% | - |
| 21.05.2025 | 32,40 | 33,00 | 32,20 | 32,50 | -1,22% | - |
| 20.05.2025 | 32,70 | 33,30 | 32,10 | 32,90 | 0,30% | - |
| 19.05.2025 | 32,90 | 33,50 | 31,20 | 32,80 | -1,80% | - |
| 16.05.2025 | 35,30 | 35,50 | 32,20 | 33,40 | -0,89% | - |
| 15.05.2025 | 32,90 | 34,00 | 32,60 | 33,70 | 2,12% | - |
| 14.05.2025 | 30,20 | 33,10 | 30,00 | 33,00 | 2,80% | - |
| 13.05.2025 | 31,50 | 33,10 | 31,40 | 32,10 | -3,31% | - |
| 12.05.2025 | 35,60 | 36,50 | 33,20 | 33,20 | -9,29% | - |
| 09.05.2025 | 37,70 | 37,80 | 36,60 | 36,60 | -3,17% | - |
| 08.05.2025 | 34,80 | 37,80 | 34,50 | 37,80 | 9,25% | - |
| 07.05.2025 | 34,30 | 35,30 | 34,30 | 34,60 | -7,24% | - |
| 06.05.2025 | 38,20 | 39,40 | 36,90 | 37,30 | -7,67% | - |
| 05.05.2025 | 39,40 | 40,40 | 39,10 | 40,40 | 3,59% | - |
| 02.05.2025 | 38,00 | 39,00 | 36,60 | 39,00 | 4,28% | - |
| 30.04.2025 | 36,80 | 37,50 | 36,30 | 37,40 | 6,86% | - |
| 29.04.2025 | 35,90 | 37,20 | 34,80 | 35,00 | -2,78% | - |
| 28.04.2025 | 37,60 | 38,50 | 36,00 | 36,00 | -8,63% | - |
| 25.04.2025 | 39,40 | 39,60 | 36,90 | 39,40 | 3,96% | - |
| 24.04.2025 | 36,40 | 37,90 | 35,60 | 37,90 | -0,26% | - |
| 23.04.2025 | 38,20 | 39,20 | 37,80 | 38,00 | -1,30% | - |
| 22.04.2025 | 37,40 | 38,50 | 36,80 | 38,50 | 10,95% | - |
| 17.04.2025 | 33,70 | 34,70 | 32,90 | 34,70 | 3,58% | - |
| 16.04.2025 | 33,60 | 34,10 | 31,70 | 33,50 | -3,46% | - |
| 15.04.2025 | 33,10 | 34,90 | 32,20 | 34,70 | 9,81% | - |
| 14.04.2025 | 30,80 | 32,70 | 30,80 | 31,60 | 8,22% | - |
| 11.04.2025 | 28,50 | 29,70 | 27,60 | 29,20 | 5,04% | - |
| 10.04.2025 | 29,70 | 29,90 | 27,80 | 27,80 | 15,35% | - |
| 09.04.2025 | 25,70 | 27,50 | 24,10 | 24,10 | -14,84% | - |
| 08.04.2025 | 26,70 | 28,70 | 26,70 | 28,30 | 5,60% | - |
| 07.04.2025 | 26,10 | 27,00 | 24,20 | 26,80 | -1,11% | - |
| 04.04.2025 | 31,20 | 32,50 | 26,50 | 27,10 | -13,14% | - |
| 03.04.2025 | 34,20 | 34,40 | 31,20 | 31,20 | -9,04% | - |
| 02.04.2025 | 30,80 | 34,30 | 29,70 | 34,30 | 17,87% | - |
| 01.04.2025 | 33,70 | 33,70 | 29,10 | 29,10 | -14,41% | - |
| 31.03.2025 | 36,50 | 36,70 | 34,00 | 34,00 | -11,46% | - |
| 28.03.2025 | 37,50 | 39,60 | 34,50 | 38,40 | 4,63% | - |
| 27.03.2025 | 35,00 | 37,80 | 33,90 | 36,70 | 5,46% | - |
| 26.03.2025 | 35,10 | 35,20 | 34,30 | 34,80 | 0,00% | - |
| 25.03.2025 | 34,60 | 36,40 | 32,90 | 34,80 | 0,00% | - |
| 24.03.2025 | 38,20 | 39,70 | 33,60 | 34,80 | 3,88% | - |
| 21.03.2025 | 41,60 | 41,80 | 32,40 | 33,50 | -18,69% | - |
| 20.03.2025 | 36,40 | 43,50 | 36,20 | 41,20 | 22,99% | - |
| 19.03.2025 | 31,50 | 34,30 | 30,50 | 33,50 | 7,03% | - |
| 18.03.2025 | 30,90 | 32,30 | 29,20 | 31,30 | 10,99% | - |
| 17.03.2025 | 27,60 | 28,50 | 26,90 | 28,20 | 0,36% | - |
| 14.03.2025 | 27,60 | 28,80 | 27,20 | 28,10 | -0,71% | - |
| 13.03.2025 | 28,70 | 29,30 | 27,30 | 28,30 | -1,05% | - |
| 12.03.2025 | 27,40 | 28,80 | 27,30 | 28,60 | 8,75% | - |
| 11.03.2025 | 26,20 | 27,20 | 25,30 | 26,30 | 1,94% | - |
| 10.03.2025 | 26,50 | 27,90 | 25,20 | 25,80 | -7,19% | - |
| 07.03.2025 | 28,60 | 28,80 | 27,20 | 27,80 | 2,96% | - |
| 06.03.2025 | 28,40 | 28,50 | 26,20 | 27,00 | -7,53% | - |
| 05.03.2025 | 29,80 | 29,90 | 28,30 | 29,20 | 5,04% | - |
| 04.03.2025 | 29,40 | 31,10 | 27,20 | 27,80 | -12,85% | - |
| 03.03.2025 | 33,80 | 35,80 | 31,80 | 31,90 | 2,90% | - |
| 28.02.2025 | 29,10 | 31,60 | 28,20 | 31,00 | -2,82% | - |
| 27.02.2025 | 29,90 | 32,40 | 29,80 | 31,90 | 0,95% | - |
| 26.02.2025 | 29,70 | 32,00 | 29,60 | 31,60 | 5,69% | - |
| 25.02.2025 | 34,30 | 34,40 | 29,90 | 29,90 | -16,01% | - |
| 24.02.2025 | 38,60 | 39,30 | 35,50 | 35,60 | -11,00% | - |
| 21.02.2025 | 39,00 | 40,30 | 37,40 | 40,00 | -1,23% | - |
| 20.02.2025 | 42,50 | 43,40 | 40,50 | 40,50 | 0,75% | - |
| 19.02.2025 | 42,20 | 42,30 | 38,90 | 40,20 | -0,50% | - |
| 18.02.2025 | 42,10 | 42,10 | 39,80 | 40,40 | -3,81% | - |
| 17.02.2025 | 41,10 | 42,00 | 41,10 | 42,00 | 3,96% | - |
| 14.02.2025 | 42,70 | 42,70 | 38,00 | 40,40 | -9,82% | - |
| 13.02.2025 | 48,60 | 48,80 | 41,80 | 44,80 | -8,57% | - |
| 12.02.2025 | 49,45 | 49,85 | 48,40 | 49,00 | -0,71% | - |
| 11.02.2025 | 50,10 | 50,80 | 48,50 | 49,35 | -2,66% | - |
| 10.02.2025 | 47,00 | 50,80 | 46,00 | 50,70 | 12,42% | - |
| 07.02.2025 | 45,30 | 46,70 | 43,60 | 45,10 | 2,97% | - |