0,270$
-3,57%
Echtzeit-Aktienkurs Moleculin Biotech Inc
Bid:
Ask:
Aktienkurse zur Moleculin Biotech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,08 | 2,10 | 1,97 | 2,06 | 0,00% | 50.428,00 |
| 18.03.2026 | 2,14 | 2,14 | 2,01 | 2,06 | -4,63% | 87.838,00 |
| 17.03.2026 | 2,08 | 2,18 | 2,05 | 2,16 | 5,37% | 122.732,00 |
| 16.03.2026 | 2,03 | 2,10 | 2,02 | 2,05 | 0,49% | 100.797,00 |
| 13.03.2026 | 2,05 | 2,11 | 1,98 | 2,04 | -0,49% | 148.419,00 |
| 12.03.2026 | 2,03 | 2,07 | 1,94 | 2,05 | 0,99% | 109.361,00 |
| 11.03.2026 | 2,00 | 2,05 | 1,96 | 2,03 | 3,05% | 118.496,00 |
| 10.03.2026 | 2,00 | 2,05 | 1,95 | 1,97 | 0,51% | 122.759,00 |
| 09.03.2026 | 2,03 | 2,21 | 1,79 | 1,96 | -5,77% | 439.485,00 |
| 06.03.2026 | 2,24 | 2,24 | 2,05 | 2,08 | -7,14% | 178.483,00 |
| 05.03.2026 | 2,30 | 2,35 | 2,24 | 2,24 | -4,27% | 72.854,00 |
| 04.03.2026 | 2,30 | 2,40 | 2,28 | 2,34 | 3,08% | 83.583,00 |
| 03.03.2026 | 2,35 | 2,37 | 2,22 | 2,27 | -4,62% | 139.717,00 |
| 02.03.2026 | 2,34 | 2,43 | 2,34 | 2,38 | -0,42% | 82.923,00 |
| 27.02.2026 | 2,45 | 2,49 | 2,38 | 2,39 | -0,83% | 70.572,00 |
| 26.02.2026 | 2,55 | 2,62 | 2,37 | 2,41 | -6,59% | 166.488,00 |
| 25.02.2026 | 2,48 | 2,68 | 2,43 | 2,58 | 5,31% | 188.635,00 |
| 24.02.2026 | 2,33 | 2,52 | 2,25 | 2,45 | 5,15% | 261.247,00 |
| 23.02.2026 | 2,47 | 2,49 | 2,28 | 2,33 | -5,28% | 233.137,00 |
| 20.02.2026 | 2,61 | 2,62 | 2,41 | 2,46 | -8,21% | 546.105,00 |
| 19.02.2026 | 3,15 | 3,16 | 2,55 | 2,68 | -44,28% | 2.166.187,00 |
| 18.02.2026 | 4,78 | 5,30 | 4,65 | 4,81 | 5,48% | 514.701,00 |
| 17.02.2026 | 4,40 | 4,70 | 4,33 | 4,56 | 5,07% | 69.344,00 |
| 13.02.2026 | 4,24 | 4,40 | 4,10 | 4,34 | 2,94% | 68.973,00 |
| 12.02.2026 | 4,16 | 4,26 | 4,07 | 4,22 | 0,86% | 25.175,00 |
| 11.02.2026 | 4,12 | 4,20 | 4,03 | 4,18 | 0,97% | 36.925,00 |
| 10.02.2026 | 4,17 | 4,34 | 4,12 | 4,14 | 0,49% | 25.623,00 |
| 09.02.2026 | 4,36 | 4,37 | 4,10 | 4,12 | -4,41% | 43.277,00 |
| 06.02.2026 | 4,16 | 4,39 | 3,85 | 4,31 | 10,23% | 158.274,00 |
| 05.02.2026 | 4,14 | 4,20 | 3,90 | 3,91 | -6,46% | 51.559,00 |
| 04.02.2026 | 4,15 | 4,30 | 3,90 | 4,18 | -0,24% | 169.137,00 |
| 03.02.2026 | 4,11 | 4,28 | 4,02 | 4,19 | 1,70% | 30.904,00 |
| 02.02.2026 | 4,29 | 4,46 | 4,01 | 4,12 | -3,96% | 94.420,00 |
| 30.01.2026 | 4,28 | 4,40 | 4,14 | 4,29 | 0,23% | 37.258,00 |
| 29.01.2026 | 4,59 | 4,60 | 4,20 | 4,28 | -6,75% | 70.660,00 |
| 28.01.2026 | 4,53 | 4,70 | 4,42 | 4,59 | 1,55% | 82.830,00 |
| 27.01.2026 | 4,54 | 4,54 | 4,35 | 4,52 | -0,66% | 42.223,00 |
| 26.01.2026 | 4,70 | 4,70 | 4,26 | 4,55 | -2,78% | 155.832,00 |
| 23.01.2026 | 4,86 | 4,90 | 4,60 | 4,68 | -1,89% | 95.670,00 |
| 22.01.2026 | 4,80 | 5,15 | 4,69 | 4,77 | 0,21% | 192.208,00 |
| 21.01.2026 | 4,36 | 4,94 | 4,27 | 4,76 | 11,74% | 223.715,00 |
| 20.01.2026 | 4,08 | 4,39 | 4,01 | 4,26 | 2,40% | 150.353,00 |
| 16.01.2026 | 4,30 | 4,30 | 4,08 | 4,16 | -2,58% | 132.063,00 |
| 15.01.2026 | 4,14 | 4,36 | 4,05 | 4,27 | 3,14% | 86.990,00 |
| 14.01.2026 | 4,45 | 4,45 | 4,06 | 4,14 | -3,50% | 104.300,00 |
| 13.01.2026 | 4,05 | 4,60 | 3,91 | 4,29 | 5,93% | 283.766,00 |
| 12.01.2026 | 4,07 | 4,11 | 3,86 | 4,05 | 1,76% | 145.682,00 |
| 09.01.2026 | 4,22 | 4,22 | 3,92 | 3,98 | -3,16% | 116.613,00 |
| 08.01.2026 | 4,07 | 4,34 | 4,05 | 4,11 | 0,98% | 109.943,00 |
| 07.01.2026 | 4,15 | 4,26 | 4,02 | 4,07 | -1,21% | 166.491,00 |
| 06.01.2026 | 3,93 | 4,32 | 3,86 | 4,12 | 5,64% | 202.372,00 |
| 05.01.2026 | 3,67 | 4,10 | 3,64 | 3,90 | 7,73% | 219.079,00 |
| 02.01.2026 | 3,33 | 3,63 | 3,25 | 3,62 | 9,37% | 149.127,00 |
| 31.12.2025 | 3,30 | 3,35 | 3,17 | 3,31 | -0,30% | 102.354,00 |
| 30.12.2025 | 3,42 | 3,42 | 3,13 | 3,32 | -3,49% | 101.569,00 |
| 29.12.2025 | 3,79 | 3,86 | 3,32 | 3,44 | -10,18% | 520.252,00 |
| 26.12.2025 | 3,90 | 3,95 | 3,78 | 3,83 | -1,79% | 90.739,00 |
| 24.12.2025 | 4,09 | 4,18 | 3,78 | 3,90 | -6,02% | 126.034,00 |
| 23.12.2025 | 3,98 | 4,24 | 3,92 | 4,15 | 3,49% | 106.002,00 |
| 22.12.2025 | 3,74 | 4,12 | 3,74 | 4,01 | 2,82% | 178.258,00 |
| 19.12.2025 | 3,86 | 4,06 | 3,75 | 3,90 | 1,83% | 155.138,00 |
| 18.12.2025 | 4,07 | 4,16 | 3,81 | 3,83 | -7,49% | 222.178,00 |
| 17.12.2025 | 4,18 | 4,37 | 3,63 | 4,14 | -11,73% | 5.961.767,00 |
| 16.12.2025 | 4,47 | 4,78 | 4,36 | 4,69 | 4,22% | 103.211,00 |
| 15.12.2025 | 5,00 | 5,09 | 4,42 | 4,50 | -9,64% | 167.932,00 |
| 12.12.2025 | 5,06 | 5,20 | 4,75 | 4,98 | -0,40% | 193.898,00 |
| 11.12.2025 | 4,96 | 5,32 | 4,89 | 5,00 | 3,52% | 311.110,00 |
| 10.12.2025 | 5,67 | 5,88 | 4,75 | 4,83 | -27,15% | 601.364,00 |
| 09.12.2025 | 7,29 | 7,50 | 6,20 | 6,63 | -8,55% | 2.372.100,00 |
| 08.12.2025 | 7,46 | 7,98 | 7,01 | 7,25 | 0,14% | 818.185,00 |
| 05.12.2025 | 7,69 | 7,69 | 6,88 | 7,24 | -6,10% | 79.265,00 |
| 04.12.2025 | 7,53 | 7,75 | 7,27 | 7,71 | 1,58% | 127.923,00 |
| 03.12.2025 | 6,64 | 7,70 | 6,50 | 7,59 | 14,48% | 165.373,00 |
| 02.12.2025 | 6,60 | 6,85 | 6,33 | 6,63 | 0,00% | 109.452,00 |
| 01.12.2025 | 6,50 | 6,84 | 6,01 | 6,63 | -2,75% | 262.847,00 |
| 28.11.2025 | 6,75 | 6,87 | 6,73 | 6,82 | -2,61% | 2.233.932,00 |
| 26.11.2025 | 7,24 | 7,45 | 6,56 | 7,00 | -22,03% | 8.641.755,00 |
| 25.11.2025 | 8,88 | 9,17 | 8,75 | 8,98 | -1,91% | 979.192,00 |
| 24.11.2025 | 10,00 | 10,13 | 8,53 | 9,15 | -14,30% | 7.068.160,00 |
| 21.11.2025 | 10,51 | 11,14 | 10,51 | 10,68 | 1,35% | 1.060.905,00 |
| 20.11.2025 | 11,00 | 11,35 | 10,54 | 10,54 | -3,81% | 1.064.040,00 |
| 19.11.2025 | 10,75 | 11,23 | 10,75 | 10,96 | 4,33% | 837.128,00 |
| 18.11.2025 | 10,75 | 10,96 | 10,38 | 10,50 | -0,99% | 962.088,00 |
| 17.11.2025 | 11,25 | 11,47 | 10,50 | 10,61 | -2,21% | 814.362,00 |
| 14.11.2025 | 10,78 | 11,12 | 10,66 | 10,85 | -4,43% | 1.299.602,00 |
| 13.11.2025 | 12,00 | 12,19 | 10,87 | 11,35 | -6,91% | 2.660.336,00 |
| 12.11.2025 | 12,25 | 12,65 | 11,70 | 12,19 | 1,82% | 2.894.187,00 |
| 11.11.2025 | 11,80 | 12,00 | 11,50 | 11,97 | -0,85% | 795.490,00 |
| 10.11.2025 | 12,45 | 12,62 | 11,75 | 12,08 | -1,23% | 1.247.239,00 |
| 07.11.2025 | 11,25 | 12,31 | 11,00 | 12,23 | 7,12% | 1.971.413,00 |
| 06.11.2025 | 11,72 | 11,96 | 10,98 | 11,41 | -4,24% | 2.027.785,00 |
| 05.11.2025 | 12,23 | 12,50 | 11,70 | 11,92 | -4,03% | 2.338.842,00 |
| 04.11.2025 | 12,08 | 12,56 | 11,76 | 12,42 | -4,43% | 2.847.418,00 |
| 03.11.2025 | 11,35 | 15,75 | 11,07 | 12,99 | 11,67% | 23.318.506,00 |
| 31.10.2025 | 11,05 | 12,00 | 10,75 | 11,64 | 3,01% | 3.401.544,00 |
| 30.10.2025 | 13,13 | 13,44 | 10,82 | 11,30 | -5,80% | 43.693.889,00 |
| 29.10.2025 | 12,06 | 12,50 | 11,64 | 11,99 | -0,68% | 1.551.739,00 |
| 28.10.2025 | 12,25 | 12,45 | 11,94 | 12,07 | -2,62% | 1.042.909,00 |
| 27.10.2025 | 12,25 | 12,75 | 11,50 | 12,40 | 2,04% | 1.796.897,00 |
| 24.10.2025 | 12,26 | 12,60 | 12,00 | 12,15 | -0,90% | 1.953.673,00 |