0,270$
-3,57%
Echtzeit-Aktienkurs Moleculin Biotech Inc
Bid:
Ask:
Aktienkurse zur Moleculin Biotech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,57 | 2,60 | 2,37 | 2,37 | -5,20% | 218.470,00 |
| 04.06.2026 | 2,46 | 2,64 | 2,40 | 2,50 | 1,83% | 265.532,00 |
| 03.06.2026 | 2,43 | 2,50 | 2,36 | 2,46 | -0,41% | 138.857,00 |
| 02.06.2026 | 2,65 | 2,69 | 2,40 | 2,47 | -6,63% | 379.924,00 |
| 01.06.2026 | 2,81 | 2,95 | 2,61 | 2,64 | -5,38% | 499.100,00 |
| 29.05.2026 | 2,73 | 2,90 | 2,67 | 2,79 | 1,45% | 365.922,00 |
| 28.05.2026 | 2,67 | 2,79 | 2,62 | 2,75 | 2,23% | 216.858,00 |
| 27.05.2026 | 2,48 | 2,79 | 2,41 | 2,69 | 9,80% | 476.707,00 |
| 26.05.2026 | 2,42 | 2,49 | 2,35 | 2,45 | 2,51% | 271.813,00 |
| 22.05.2026 | 2,42 | 2,49 | 2,32 | 2,39 | -0,42% | 250.712,00 |
| 21.05.2026 | 2,36 | 2,44 | 2,31 | 2,40 | 2,56% | 152.224,00 |
| 20.05.2026 | 2,36 | 2,37 | 2,28 | 2,34 | -1,27% | 98.310,00 |
| 19.05.2026 | 2,11 | 2,39 | 2,07 | 2,37 | 13,40% | 270.984,00 |
| 18.05.2026 | 2,13 | 2,13 | 2,03 | 2,09 | -0,95% | 225.804,00 |
| 15.05.2026 | 2,16 | 2,18 | 2,01 | 2,11 | -4,31% | 312.132,00 |
| 14.05.2026 | 2,24 | 2,24 | 2,17 | 2,21 | 3,04% | 259.631,00 |
| 13.05.2026 | 2,45 | 2,48 | 2,00 | 2,14 | -8,55% | 1.036.119,00 |
| 12.05.2026 | 2,48 | 2,48 | 2,32 | 2,34 | -4,10% | 95.260,00 |
| 11.05.2026 | 2,40 | 2,50 | 2,40 | 2,44 | -1,21% | 136.354,00 |
| 08.05.2026 | 2,51 | 2,55 | 2,35 | 2,47 | -0,80% | 646.763,00 |
| 07.05.2026 | 2,51 | 2,56 | 2,45 | 2,49 | 0,40% | 70.279,00 |
| 06.05.2026 | 2,49 | 2,55 | 2,48 | 2,48 | -0,40% | 52.599,00 |
| 05.05.2026 | 2,49 | 2,54 | 2,47 | 2,49 | 0,40% | 47.879,00 |
| 04.05.2026 | 2,52 | 2,59 | 2,43 | 2,48 | -1,20% | 118.501,00 |
| 01.05.2026 | 2,56 | 2,58 | 2,49 | 2,51 | -1,95% | 28.017,00 |
| 30.04.2026 | 2,46 | 2,58 | 2,46 | 2,56 | 2,61% | 69.862,00 |
| 29.04.2026 | 2,56 | 2,56 | 2,45 | 2,50 | -2,54% | 74.947,00 |
| 28.04.2026 | 2,56 | 2,62 | 2,50 | 2,56 | 0,79% | 134.133,00 |
| 27.04.2026 | 2,55 | 2,56 | 2,46 | 2,54 | 0,00% | 100.648,00 |
| 24.04.2026 | 2,55 | 2,64 | 2,50 | 2,54 | 0,00% | 100.800,00 |
| 23.04.2026 | 2,47 | 2,58 | 2,29 | 2,54 | 1,60% | 547.828,00 |
| 22.04.2026 | 2,54 | 2,54 | 2,42 | 2,50 | -1,19% | 57.865,00 |
| 21.04.2026 | 2,57 | 2,60 | 2,47 | 2,53 | -1,56% | 58.880,00 |
| 20.04.2026 | 2,41 | 2,58 | 2,34 | 2,57 | 6,20% | 110.785,00 |
| 17.04.2026 | 2,44 | 2,48 | 2,38 | 2,42 | 0,83% | 97.857,00 |
| 16.04.2026 | 2,37 | 2,44 | 2,36 | 2,40 | -1,64% | 108.618,00 |
| 15.04.2026 | 2,46 | 2,46 | 2,37 | 2,44 | -2,01% | 132.461,00 |
| 14.04.2026 | 2,72 | 2,72 | 2,45 | 2,49 | -8,46% | 154.966,00 |
| 13.04.2026 | 2,62 | 2,77 | 2,59 | 2,72 | 3,82% | 67.684,00 |
| 10.04.2026 | 2,54 | 2,65 | 2,52 | 2,62 | 2,75% | 55.160,00 |
| 09.04.2026 | 2,44 | 2,58 | 2,42 | 2,55 | 4,51% | 108.935,00 |
| 08.04.2026 | 2,44 | 2,61 | 2,41 | 2,44 | 0,00% | 80.041,00 |
| 07.04.2026 | 2,33 | 2,44 | 2,33 | 2,44 | 5,17% | 67.717,00 |
| 06.04.2026 | 2,30 | 2,35 | 2,26 | 2,32 | 0,00% | 41.199,00 |
| 02.04.2026 | 2,18 | 2,33 | 2,18 | 2,32 | 5,45% | 59.669,00 |
| 01.04.2026 | 2,26 | 2,30 | 2,20 | 2,20 | -2,65% | 58.589,00 |
| 31.03.2026 | 2,27 | 2,32 | 2,20 | 2,26 | 1,80% | 75.770,00 |
| 30.03.2026 | 2,38 | 2,40 | 2,21 | 2,22 | -9,02% | 106.948,00 |
| 27.03.2026 | 2,40 | 2,44 | 2,34 | 2,44 | 0,41% | 83.884,00 |
| 26.03.2026 | 2,47 | 2,52 | 2,40 | 2,43 | -2,41% | 108.459,00 |
| 25.03.2026 | 2,30 | 2,50 | 2,27 | 2,49 | 9,69% | 198.429,00 |
| 24.03.2026 | 2,15 | 2,30 | 2,08 | 2,27 | 8,10% | 156.456,00 |
| 23.03.2026 | 2,12 | 2,15 | 2,07 | 2,10 | 1,94% | 68.318,00 |
| 20.03.2026 | 2,06 | 2,13 | 2,01 | 2,06 | 0,49% | 79.682,00 |
| 19.03.2026 | 2,08 | 2,09 | 1,97 | 2,05 | -0,49% | 49.678,00 |
| 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 |