37,496$
-1,37%
Echtzeit-Aktienkurs Monopar Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Monopar Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,27 | 39,43 | 37,10 | 37,11 | -2,38% | 19.857,00 |
| 05.06.2025 | 36,33 | 38,85 | 34,50 | 38,02 | 6,81% | 49.498,00 |
| 04.06.2025 | 31,17 | 36,85 | 31,17 | 35,59 | 10,84% | 35.505,00 |
| 03.06.2025 | 35,00 | 35,00 | 30,01 | 32,11 | 7,00% | 26.052,00 |
| 02.06.2025 | 31,73 | 32,00 | 29,73 | 30,01 | -5,42% | 66.741,00 |
| 30.05.2025 | 31,83 | 32,07 | 28,40 | 31,73 | -2,04% | 17.075,00 |
| 29.05.2025 | 33,80 | 33,80 | 31,40 | 32,39 | -0,22% | 19.372,00 |
| 28.05.2025 | 36,27 | 36,27 | 32,30 | 32,46 | -7,91% | 31.693,00 |
| 27.05.2025 | 35,45 | 36,82 | 35,13 | 35,25 | -0,56% | 12.005,00 |
| 23.05.2025 | 34,02 | 36,34 | 34,02 | 35,45 | 0,03% | 14.864,00 |
| 22.05.2025 | 35,29 | 36,05 | 35,24 | 35,44 | -0,34% | 15.976,00 |
| 21.05.2025 | 35,80 | 39,38 | 35,43 | 35,56 | -3,63% | 8.582,00 |
| 20.05.2025 | 36,38 | 38,05 | 36,11 | 36,90 | 0,00% | 13.307,00 |
| 19.05.2025 | 36,62 | 37,57 | 36,00 | 36,90 | -0,70% | 14.150,00 |
| 16.05.2025 | 40,33 | 40,33 | 35,65 | 37,16 | -5,95% | 14.847,00 |
| 15.05.2025 | 36,21 | 40,10 | 33,70 | 39,51 | 6,47% | 16.354,00 |
| 14.05.2025 | 32,97 | 38,87 | 32,97 | 37,11 | 9,73% | 16.831,00 |
| 13.05.2025 | 35,10 | 37,87 | 33,34 | 33,82 | -3,65% | 21.092,00 |
| 12.05.2025 | 39,68 | 40,20 | 34,45 | 35,10 | -10,96% | 24.252,00 |
| 09.05.2025 | 41,89 | 43,85 | 39,01 | 39,42 | -6,96% | 48.523,00 |
| 08.05.2025 | 40,45 | 44,40 | 40,42 | 42,37 | 8,36% | 14.340,00 |
| 07.05.2025 | 40,70 | 40,70 | 37,81 | 39,10 | 0,83% | 12.120,00 |
| 06.05.2025 | 40,25 | 43,59 | 38,78 | 38,78 | -10,56% | 18.592,00 |
| 05.05.2025 | 43,77 | 46,60 | 43,30 | 43,36 | -3,56% | 15.559,00 |
| 02.05.2025 | 41,96 | 44,99 | 41,87 | 44,96 | 4,19% | 15.293,00 |
| 01.05.2025 | 40,59 | 43,78 | 40,59 | 43,15 | 3,18% | 9.735,00 |
| 30.04.2025 | 41,11 | 42,90 | 40,12 | 41,82 | -0,33% | 13.898,00 |
| 29.04.2025 | 40,37 | 42,00 | 39,62 | 41,96 | 2,82% | 19.071,00 |
| 28.04.2025 | 42,01 | 43,06 | 39,57 | 40,81 | -4,45% | 20.948,00 |
| 25.04.2025 | 42,74 | 45,82 | 41,67 | 42,71 | -4,17% | 16.185,00 |
| 24.04.2025 | 41,64 | 44,57 | 39,35 | 44,57 | 6,27% | 13.277,00 |
| 23.04.2025 | 44,90 | 44,90 | 40,72 | 41,94 | -2,37% | 11.458,00 |
| 22.04.2025 | 43,14 | 44,45 | 42,19 | 42,96 | 0,59% | 17.105,00 |
| 21.04.2025 | 38,98 | 43,77 | 38,90 | 42,71 | 7,88% | 14.409,00 |
| 17.04.2025 | 39,45 | 40,12 | 38,75 | 39,59 | 4,13% | 11.576,00 |
| 16.04.2025 | 37,90 | 38,04 | 35,50 | 38,02 | -0,89% | 21.214,00 |
| 15.04.2025 | 37,53 | 40,90 | 35,21 | 38,36 | 2,32% | 33.604,00 |
| 14.04.2025 | 36,14 | 38,00 | 33,36 | 37,49 | 7,45% | 20.037,00 |
| 11.04.2025 | 32,72 | 34,98 | 32,62 | 34,89 | 7,04% | 14.762,00 |
| 10.04.2025 | 32,14 | 34,30 | 30,80 | 32,60 | -0,08% | 13.619,00 |
| 09.04.2025 | 29,61 | 33,38 | 26,06 | 32,62 | 13,66% | 20.009,00 |
| 08.04.2025 | 30,87 | 31,10 | 27,42 | 28,70 | -2,38% | 15.415,00 |
| 07.04.2025 | 28,34 | 29,50 | 26,95 | 29,40 | -2,00% | 20.492,00 |
| 04.04.2025 | 34,86 | 34,86 | 28,24 | 30,00 | -16,50% | 42.423,00 |
| 03.04.2025 | 37,99 | 37,99 | 34,21 | 35,93 | -6,75% | 13.713,00 |
| 02.04.2025 | 31,70 | 42,00 | 31,70 | 38,53 | 15,26% | 71.263,00 |
| 01.04.2025 | 34,96 | 36,46 | 31,79 | 33,43 | -8,11% | 37.168,00 |
| 31.03.2025 | 38,72 | 39,51 | 32,00 | 36,38 | -9,79% | 43.390,00 |
| 28.03.2025 | 40,21 | 42,68 | 37,25 | 40,33 | -2,56% | 17.703,00 |
| 27.03.2025 | 37,51 | 43,00 | 36,80 | 41,39 | 8,64% | 25.544,00 |
| 26.03.2025 | 37,99 | 38,23 | 36,86 | 38,10 | 1,38% | 19.876,00 |
| 25.03.2025 | 36,37 | 38,49 | 35,63 | 37,58 | -0,05% | 15.748,00 |
| 24.03.2025 | 42,00 | 42,83 | 34,13 | 37,60 | -6,00% | 24.098,00 |
| 21.03.2025 | 46,00 | 46,00 | 35,46 | 40,00 | -10,59% | 59.487,00 |
| 20.03.2025 | 38,09 | 47,83 | 38,09 | 44,74 | 14,42% | 48.119,00 |
| 19.03.2025 | 36,56 | 42,96 | 34,50 | 39,10 | 13,76% | 46.161,00 |
| 18.03.2025 | 34,00 | 35,35 | 31,30 | 34,37 | 0,41% | 31.274,00 |
| 17.03.2025 | 29,57 | 34,88 | 29,53 | 34,23 | 15,06% | 22.862,00 |
| 14.03.2025 | 29,49 | 30,99 | 29,49 | 29,75 | 0,88% | 20.431,00 |
| 13.03.2025 | 31,35 | 31,90 | 29,49 | 29,49 | -4,56% | 33.280,00 |
| 12.03.2025 | 30,51 | 34,11 | 30,20 | 30,90 | 5,53% | 17.799,00 |
| 11.03.2025 | 27,34 | 31,29 | 27,34 | 29,28 | 4,76% | 32.704,00 |
| 10.03.2025 | 28,65 | 29,87 | 27,05 | 27,95 | -1,72% | 30.438,00 |
| 07.03.2025 | 30,59 | 30,86 | 27,81 | 28,44 | -8,01% | 41.261,00 |
| 06.03.2025 | 29,42 | 31,69 | 28,65 | 30,92 | 0,54% | 26.589,00 |
| 05.03.2025 | 31,75 | 32,29 | 29,26 | 30,75 | -3,39% | 22.587,00 |
| 04.03.2025 | 30,55 | 31,83 | 28,53 | 31,83 | 2,91% | 40.259,00 |
| 03.03.2025 | 36,16 | 37,25 | 30,84 | 30,93 | -11,91% | 36.788,00 |
| 28.02.2025 | 30,00 | 36,04 | 29,40 | 35,11 | 16,07% | 48.538,00 |
| 27.02.2025 | 31,42 | 33,40 | 30,22 | 30,25 | -3,32% | 59.700,00 |
| 26.02.2025 | 30,89 | 34,00 | 30,01 | 31,29 | 0,58% | 36.015,00 |
| 25.02.2025 | 35,00 | 35,28 | 31,09 | 31,11 | -13,56% | 59.262,00 |
| 24.02.2025 | 40,68 | 40,68 | 35,26 | 35,99 | -10,58% | 47.668,00 |
| 21.02.2025 | 40,36 | 44,16 | 38,98 | 40,25 | -1,76% | 45.889,00 |
| 20.02.2025 | 44,39 | 45,60 | 38,80 | 40,97 | -7,70% | 57.116,00 |
| 19.02.2025 | 43,68 | 44,39 | 40,18 | 44,39 | 0,61% | 35.879,00 |
| 18.02.2025 | 42,67 | 44,12 | 41,02 | 44,12 | 2,37% | 28.668,00 |
| 14.02.2025 | 43,00 | 43,60 | 39,72 | 43,10 | -3,54% | 57.682,00 |
| 13.02.2025 | 50,38 | 50,38 | 43,97 | 44,68 | -11,56% | 63.831,00 |
| 12.02.2025 | 51,21 | 51,80 | 49,05 | 50,52 | -1,58% | 60.878,00 |
| 11.02.2025 | 52,12 | 52,25 | 48,43 | 51,33 | -1,08% | 54.095,00 |
| 10.02.2025 | 48,50 | 54,30 | 47,81 | 51,89 | 7,08% | 103.170,00 |
| 07.02.2025 | 46,16 | 49,22 | 46,16 | 48,46 | 2,87% | 59.564,00 |
| 06.02.2025 | 48,81 | 51,22 | 43,44 | 47,11 | -3,40% | 81.032,00 |
| 05.02.2025 | 48,93 | 51,48 | 45,95 | 48,77 | 1,60% | 72.750,00 |
| 04.02.2025 | 43,50 | 49,98 | 41,83 | 48,00 | 10,22% | 80.371,00 |
| 03.02.2025 | 41,45 | 44,36 | 38,90 | 43,55 | -0,89% | 80.113,00 |
| 31.01.2025 | 42,93 | 44,86 | 38,90 | 43,94 | 3,39% | 96.599,00 |
| 30.01.2025 | 39,50 | 42,50 | 37,20 | 42,50 | 9,54% | 73.325,00 |
| 29.01.2025 | 42,02 | 42,02 | 34,41 | 38,80 | -7,22% | 88.965,00 |
| 28.01.2025 | 34,80 | 42,39 | 34,50 | 41,82 | 24,76% | 60.557,00 |
| 27.01.2025 | 40,55 | 45,27 | 31,00 | 33,52 | -19,15% | 100.760,00 |
| 24.01.2025 | 39,05 | 41,94 | 37,83 | 41,46 | 5,44% | 122.026,00 |
| 23.01.2025 | 33,99 | 39,99 | 33,50 | 39,32 | 16,78% | 102.450,00 |
| 22.01.2025 | 33,76 | 35,00 | 31,95 | 33,67 | 6,28% | 76.576,00 |
| 21.01.2025 | 28,60 | 32,52 | 28,60 | 31,68 | 11,00% | 31.033,00 |
| 17.01.2025 | 31,30 | 31,95 | 26,67 | 28,54 | -6,36% | 68.472,00 |
| 16.01.2025 | 26,58 | 31,94 | 26,25 | 30,48 | 13,27% | 64.079,00 |
| 15.01.2025 | 24,63 | 26,91 | 24,00 | 26,91 | 7,73% | 104.218,00 |
| 14.01.2025 | 25,57 | 26,00 | 24,31 | 24,98 | -2,76% | 54.086,00 |