1,072€
9,50%
Echtzeit-Aktienkurs MaaT Pharma S.A.
Bid:
Ask:
Aktienkurse zur MaaT Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 9,50% | - |
| 19.10.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,05% | - |
| 16.10.2026 | 0,98 | 0,99 | 0,96 | 0,98 | 0,77% | - |
| 15.10.2026 | 0,93 | 0,97 | 0,93 | 0,97 | 4,18% | - |
| 14.10.2026 | 0,92 | 0,96 | 0,91 | 0,93 | 1,41% | - |
| 13.10.2026 | 0,91 | 0,93 | 0,91 | 0,92 | 0,93% | - |
| 12.10.2026 | 0,94 | 0,94 | 0,91 | 0,91 | -1,09% | - |
| 09.10.2026 | 0,95 | 0,95 | 0,92 | 0,92 | -3,00% | - |
| 08.10.2026 | 0,98 | 0,98 | 0,94 | 0,95 | -4,00% | - |
| 07.10.2026 | 0,97 | 1,00 | 0,95 | 0,99 | 1,54% | - |
| 06.10.2026 | 0,94 | 0,98 | 0,92 | 0,97 | 3,56% | - |
| 05.10.2026 | 1,01 | 1,02 | 0,92 | 0,94 | -6,19% | - |
| 02.10.2026 | 1,03 | 1,07 | 1,00 | 1,00 | -2,72% | - |
| 01.10.2026 | 1,09 | 1,14 | 1,01 | 1,03 | -5,76% | - |
| 30.09.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -2,93% | - |
| 29.09.2026 | 1,16 | 1,21 | 1,12 | 1,13 | -2,93% | - |
| 28.09.2026 | 1,16 | 1,26 | 1,14 | 1,16 | -0,17% | - |
| 25.09.2026 | 1,29 | 1,29 | 1,15 | 1,16 | -9,57% | - |
| 24.09.2026 | 1,33 | 1,38 | 1,25 | 1,29 | -3,53% | - |
| 23.09.2026 | 1,42 | 1,43 | 1,32 | 1,33 | -6,26% | - |
| 22.09.2026 | 1,31 | 1,57 | 1,30 | 1,42 | 8,72% | - |
| 21.09.2026 | 1,67 | 1,67 | 1,30 | 1,31 | -22,06% | - |
| 18.09.2026 | 1,91 | 2,23 | 1,66 | 1,68 | -11,36% | - |
| 17.09.2026 | 1,44 | 1,90 | 1,44 | 1,89 | 32,68% | - |
| 16.09.2026 | 1,26 | 1,47 | 1,22 | 1,43 | -8,18% | - |
| 15.09.2026 | 1,91 | 1,93 | 1,55 | 1,55 | -39,81% | - |
| 14.09.2026 | 2,78 | 2,78 | 2,54 | 2,58 | -7,69% | - |
| 11.09.2026 | 2,82 | 2,87 | 2,70 | 2,80 | -0,18% | - |
| 10.09.2026 | 2,69 | 2,83 | 2,65 | 2,80 | 4,38% | - |
| 09.09.2026 | 2,76 | 2,78 | 2,65 | 2,68 | -3,25% | - |
| 08.09.2026 | 2,89 | 2,90 | 2,77 | 2,77 | -4,48% | - |
| 07.09.2026 | 2,94 | 2,95 | 2,80 | 2,90 | -1,28% | - |
| 04.09.2026 | 2,97 | 3,05 | 2,94 | 2,94 | -2,00% | - |
| 03.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,17% | - |
| 02.09.2026 | 3,02 | 3,02 | 2,97 | 3,00 | -0,99% | - |
| 01.09.2026 | 2,97 | 3,06 | 2,95 | 3,03 | 2,20% | - |
| 31.08.2026 | 3,00 | 3,05 | 2,92 | 2,96 | -1,17% | - |
| 28.08.2026 | 3,05 | 3,07 | 2,97 | 3,00 | -1,48% | - |
| 27.08.2026 | 3,01 | 3,06 | 2,96 | 3,04 | 1,67% | - |
| 26.08.2026 | 3,03 | 3,06 | 2,99 | 2,99 | -1,56% | - |
| 25.08.2026 | 3,05 | 3,08 | 3,00 | 3,04 | 0,25% | - |
| 24.08.2026 | 3,23 | 3,24 | 2,98 | 3,03 | -6,19% | - |
| 21.08.2026 | 3,14 | 3,38 | 3,06 | 3,23 | 1,17% | - |
| 20.08.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,31% | - |
| 19.08.2026 | 2,93 | 3,35 | 2,92 | 3,18 | 9,18% | - |
| 18.08.2026 | 2,91 | 2,92 | 2,91 | 2,92 | 0,17% | - |
| 17.08.2026 | 2,92 | 2,94 | 2,91 | 2,91 | 0,17% | - |
| 14.08.2026 | 2,99 | 3,01 | 2,89 | 2,91 | -2,92% | - |
| 13.08.2026 | 2,93 | 2,99 | 2,89 | 2,99 | 5,18% | - |
| 12.08.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 0,00% | - |
| 11.08.2026 | 2,85 | 2,91 | 2,84 | 2,85 | -1,56% | - |
| 10.08.2026 | 2,86 | 2,89 | 2,86 | 2,89 | 1,40% | - |
| 07.08.2026 | 2,81 | 2,91 | 2,80 | 2,85 | 0,80% | - |
| 06.08.2026 | 2,80 | 2,83 | 2,78 | 2,83 | 1,16% | - |
| 05.08.2026 | 2,81 | 2,81 | 2,74 | 2,80 | 0,45% | - |
| 04.08.2026 | 2,80 | 2,81 | 2,77 | 2,78 | -2,45% | - |
| 03.08.2026 | 2,85 | 2,86 | 2,85 | 2,85 | 1,69% | - |
| 31.07.2026 | 2,80 | 2,87 | 2,79 | 2,81 | 0,54% | 15,00 |
| 30.07.2026 | 2,78 | 2,87 | 2,77 | 2,79 | -0,27% | - |
| 29.07.2026 | 2,77 | 2,82 | 2,76 | 2,80 | -0,80% | - |
| 28.07.2026 | 2,80 | 2,83 | 2,79 | 2,82 | 0,98% | - |
| 27.07.2026 | 2,78 | 2,83 | 2,76 | 2,79 | 2,48% | - |
| 24.07.2026 | 2,73 | 2,76 | 2,69 | 2,73 | -0,46% | - |
| 23.07.2026 | 2,72 | 2,75 | 2,67 | 2,74 | -0,45% | - |
| 22.07.2026 | 2,76 | 2,81 | 2,74 | 2,75 | 3,19% | - |
| 21.07.2026 | 2,67 | 2,67 | 2,66 | 2,67 | -1,75% | - |
| 20.07.2026 | 2,72 | 2,72 | 2,71 | 2,71 | -1,18% | - |
| 17.07.2026 | 2,74 | 2,75 | 2,73 | 2,75 | -0,81% | - |
| 16.07.2026 | 2,78 | 2,85 | 2,75 | 2,77 | 0,00% | - |
| 15.07.2026 | 2,76 | 2,82 | 2,65 | 2,77 | 3,85% | - |
| 14.07.2026 | 2,69 | 2,69 | 2,67 | 2,67 | -1,39% | - |
| 13.07.2026 | 2,74 | 2,79 | 2,68 | 2,70 | -2,61% | - |
| 10.07.2026 | 2,70 | 2,81 | 2,69 | 2,78 | 2,78% | - |
| 09.07.2026 | 2,68 | 2,70 | 2,62 | 2,70 | 1,60% | - |
| 08.07.2026 | 2,71 | 2,74 | 2,62 | 2,66 | -2,21% | 960,00 |
| 07.07.2026 | 2,71 | 2,72 | 2,71 | 2,72 | -1,09% | - |
| 06.07.2026 | 2,87 | 2,95 | 2,70 | 2,75 | -4,18% | - |
| 03.07.2026 | 3,77 | 3,78 | 2,80 | 2,87 | 15,28% | 885,00 |
| 02.07.2026 | 2,39 | 2,49 | 2,36 | 2,49 | 4,08% | - |
| 01.07.2026 | 2,39 | 2,39 | 2,33 | 2,39 | -1,54% | - |
| 30.06.2026 | 2,50 | 2,51 | 2,36 | 2,43 | -2,02% | - |
| 29.06.2026 | 2,57 | 2,58 | 2,43 | 2,48 | -2,84% | - |
| 26.06.2026 | 2,66 | 2,74 | 2,53 | 2,55 | -5,56% | - |
| 25.06.2026 | 2,73 | 2,76 | 2,67 | 2,70 | -0,18% | - |
| 24.06.2026 | 2,74 | 2,75 | 2,67 | 2,71 | -1,19% | - |
| 23.06.2026 | 2,70 | 2,78 | 2,69 | 2,74 | 0,00% | - |
| 22.06.2026 | 2,84 | 2,85 | 2,73 | 2,74 | -3,52% | - |
| 19.06.2026 | 2,85 | 2,88 | 2,82 | 2,84 | -0,96% | - |
| 18.06.2026 | 2,87 | 2,91 | 2,84 | 2,87 | 0,79% | 200,00 |
| 17.06.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -0,87% | - |
| 16.06.2026 | 2,90 | 2,94 | 2,87 | 2,87 | -1,38% | - |
| 15.06.2026 | 3,00 | 3,01 | 2,90 | 2,91 | 0,09% | - |
| 12.06.2026 | 2,90 | 2,93 | 2,88 | 2,91 | 2,47% | 2.500,00 |
| 11.06.2026 | 2,81 | 2,88 | 2,80 | 2,84 | 0,71% | - |
| 10.06.2026 | 2,78 | 2,84 | 2,72 | 2,82 | 0,18% | 1.456,00 |
| 09.06.2026 | 2,76 | 2,82 | 2,75 | 2,81 | 2,09% | - |
| 08.06.2026 | 2,76 | 2,84 | 2,74 | 2,75 | -2,57% | - |
| 05.06.2026 | 2,91 | 2,99 | 2,82 | 2,83 | -3,25% | 7.693,00 |
| 04.06.2026 | 2,89 | 2,94 | 2,86 | 2,92 | 2,55% | 6.663,00 |
| 03.06.2026 | 2,86 | 2,86 | 2,85 | 2,85 | -5,56% | - |