7,280$
-0,82%
Echtzeit-Aktienkurs MiNK Therapeutics Inc
Bid:
Ask:
Aktienkurse zur MiNK Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,28 | 7,28 | 7,28 | 7,28 | -0,81% | 15,00 |
| 01.07.2025 | 7,36 | 7,51 | 7,22 | 7,34 | -0,65% | 3.107,00 |
| 30.06.2025 | 7,09 | 7,39 | 6,91 | 7,39 | 5,84% | 2.978,00 |
| 27.06.2025 | 7,42 | 7,45 | 6,98 | 6,98 | -6,31% | 3.474,00 |
| 26.06.2025 | 7,35 | 7,45 | 7,35 | 7,45 | -1,84% | 1.889,00 |
| 25.06.2025 | 7,31 | 8,38 | 6,98 | 7,59 | 2,29% | 253.686,00 |
| 24.06.2025 | 7,45 | 7,45 | 7,30 | 7,42 | -0,80% | 3.438,00 |
| 23.06.2025 | 7,59 | 7,59 | 7,48 | 7,48 | 3,03% | 1.062,00 |
| 20.06.2025 | 7,11 | 7,34 | 7,11 | 7,26 | -2,29% | 3.280,00 |
| 18.06.2025 | 7,44 | 7,44 | 7,43 | 7,43 | -0,80% | 1.007,00 |
| 17.06.2025 | 7,52 | 7,52 | 7,20 | 7,49 | -1,09% | 1.742,00 |
| 16.06.2025 | 7,57 | 7,57 | 7,57 | 7,57 | 4,45% | 879,00 |
| 13.06.2025 | 7,37 | 7,37 | 7,25 | 7,25 | -3,97% | 2.197,00 |
| 12.06.2025 | 7,30 | 7,55 | 7,30 | 7,55 | -0,53% | 891,00 |
| 11.06.2025 | 7,16 | 7,59 | 7,16 | 7,59 | 0,16% | 2.010,00 |
| 10.06.2025 | 7,43 | 7,58 | 7,43 | 7,58 | 5,84% | 1.524,00 |
| 09.06.2025 | 7,20 | 7,20 | 7,16 | 7,16 | -1,31% | 1.226,00 |
| 06.06.2025 | 7,38 | 7,41 | 7,26 | 7,26 | -0,48% | 3.632,00 |
| 05.06.2025 | 7,29 | 7,29 | 7,29 | 7,29 | 2,65% | 1.673,00 |
| 04.06.2025 | 6,98 | 7,36 | 6,98 | 7,10 | -0,39% | 4.547,00 |
| 03.06.2025 | 7,20 | 7,24 | 7,11 | 7,13 | -0,56% | 4.375,00 |
| 02.06.2025 | 6,98 | 7,25 | 6,98 | 7,17 | 1,99% | 4.920,00 |
| 30.05.2025 | 7,03 | 7,03 | 6,98 | 7,03 | 1,01% | 1.620,00 |
| 29.05.2025 | 7,03 | 7,03 | 6,96 | 6,96 | 1,02% | 3.599,00 |
| 28.05.2025 | 6,90 | 6,91 | 6,89 | 6,89 | -5,49% | 2.912,00 |
| 27.05.2025 | 7,18 | 7,40 | 7,00 | 7,29 | 2,68% | 7.229,00 |
| 23.05.2025 | 7,18 | 7,18 | 7,10 | 7,10 | 0,00% | 1.372,00 |
| 22.05.2025 | 7,65 | 7,65 | 6,65 | 7,10 | -7,79% | 9.273,00 |
| 21.05.2025 | 7,69 | 7,72 | 7,35 | 7,70 | 6,74% | 2.374,00 |
| 20.05.2025 | 7,35 | 7,51 | 7,16 | 7,21 | -5,08% | 5.024,00 |
| 19.05.2025 | 7,39 | 8,04 | 7,02 | 7,60 | 0,80% | 6.299,00 |
| 16.05.2025 | 7,18 | 7,54 | 7,18 | 7,54 | 5,01% | 2.284,00 |
| 15.05.2025 | 7,98 | 8,02 | 7,18 | 7,18 | -4,27% | 13.875,00 |
| 14.05.2025 | 7,33 | 7,98 | 6,93 | 7,50 | 2,88% | 14.365,00 |
| 13.05.2025 | 6,85 | 7,32 | 6,85 | 7,29 | -4,08% | 3.397,00 |
| 12.05.2025 | 6,99 | 7,76 | 6,34 | 7,60 | 8,11% | 11.068,00 |
| 09.05.2025 | 7,33 | 7,33 | 6,66 | 7,03 | 1,58% | 4.463,00 |
| 08.05.2025 | 6,74 | 7,40 | 6,66 | 6,92 | -6,22% | 5.835,00 |
| 07.05.2025 | 7,38 | 7,38 | 7,38 | 7,38 | 0,00% | 2.380,00 |
| 06.05.2025 | 7,49 | 7,68 | 7,38 | 7,38 | -2,76% | 4.117,00 |
| 05.05.2025 | 7,56 | 7,95 | 7,24 | 7,59 | -0,14% | 4.051,00 |
| 02.05.2025 | 7,70 | 7,97 | 7,20 | 7,60 | 2,70% | 1.684,00 |
| 01.05.2025 | 7,40 | 7,40 | 7,40 | 7,40 | -0,70% | 879,00 |
| 30.04.2025 | 7,80 | 7,80 | 7,45 | 7,45 | -5,19% | 1.591,00 |
| 29.04.2025 | 7,20 | 7,86 | 7,20 | 7,86 | 4,80% | 2.372,00 |
| 28.04.2025 | 7,77 | 8,01 | 7,50 | 7,50 | -2,60% | 1.992,00 |
| 25.04.2025 | 7,27 | 7,70 | 7,27 | 7,70 | 2,67% | 1.177,00 |
| 24.04.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -1,45% | 1.266,00 |
| 23.04.2025 | 7,61 | 7,61 | 7,61 | 7,61 | 1,00% | 1.218,00 |
| 22.04.2025 | 7,45 | 7,68 | 7,41 | 7,54 | 3,79% | 5.487,00 |
| 21.04.2025 | 7,45 | 7,45 | 7,25 | 7,26 | 0,14% | 2.503,00 |
| 17.04.2025 | 7,66 | 8,01 | 7,25 | 7,25 | -7,41% | 2.273,00 |
| 16.04.2025 | 7,23 | 7,83 | 7,23 | 7,83 | 1,03% | 2.805,00 |
| 15.04.2025 | 7,65 | 7,83 | 7,65 | 7,75 | 2,49% | 2.436,00 |
| 14.04.2025 | 8,35 | 8,57 | 7,56 | 7,56 | -9,11% | 3.332,00 |
| 11.04.2025 | 8,56 | 8,59 | 7,37 | 8,32 | 9,76% | 4.767,00 |
| 10.04.2025 | 7,59 | 7,59 | 7,51 | 7,58 | -0,13% | 2.769,00 |
| 09.04.2025 | 7,80 | 8,48 | 7,50 | 7,59 | -5,73% | 12.283,00 |
| 08.04.2025 | 8,20 | 8,57 | 7,80 | 8,05 | -2,29% | 4.614,00 |
| 07.04.2025 | 8,16 | 8,39 | 7,80 | 8,24 | -2,02% | 4.520,00 |
| 04.04.2025 | 8,50 | 8,65 | 7,80 | 8,41 | -3,89% | 14.585,00 |
| 03.04.2025 | 8,97 | 8,97 | 8,56 | 8,75 | -2,45% | 3.370,00 |
| 02.04.2025 | 8,65 | 9,48 | 8,65 | 8,97 | -2,71% | 3.453,00 |
| 01.04.2025 | 9,67 | 9,67 | 8,54 | 9,22 | 2,44% | 5.890,00 |
| 31.03.2025 | 8,72 | 9,25 | 8,60 | 9,00 | -0,33% | 4.793,00 |
| 28.03.2025 | 9,05 | 9,11 | 9,00 | 9,03 | -2,11% | 1.913,00 |
| 27.03.2025 | 8,82 | 9,23 | 8,80 | 9,23 | 8,53% | 7.031,00 |
| 26.03.2025 | 8,56 | 8,86 | 7,81 | 8,50 | -0,82% | 8.979,00 |
| 25.03.2025 | 8,57 | 9,19 | 8,50 | 8,57 | 0,00% | 5.953,00 |
| 24.03.2025 | 8,83 | 9,68 | 8,44 | 8,57 | -5,82% | 4.410,00 |
| 21.03.2025 | 8,11 | 9,57 | 8,03 | 9,10 | 8,20% | 10.385,00 |
| 20.03.2025 | 8,64 | 8,69 | 7,92 | 8,41 | 6,19% | 19.474,00 |
| 19.03.2025 | 7,80 | 8,65 | 7,80 | 7,92 | -3,88% | 8.177,00 |
| 18.03.2025 | 9,22 | 9,22 | 7,70 | 8,24 | -3,29% | 32.258,00 |
| 17.03.2025 | 8,97 | 9,71 | 8,52 | 8,52 | 0,38% | 15.696,00 |
| 14.03.2025 | 8,37 | 8,49 | 8,18 | 8,49 | 6,37% | 2.522,00 |
| 13.03.2025 | 7,90 | 8,50 | 7,81 | 7,98 | 0,00% | 4.816,00 |
| 12.03.2025 | 7,82 | 8,43 | 7,82 | 7,98 | -4,89% | 5.378,00 |
| 11.03.2025 | 7,54 | 8,39 | 7,54 | 8,39 | 9,53% | 7.107,00 |
| 10.03.2025 | 7,95 | 8,43 | 7,54 | 7,66 | -6,59% | 11.083,00 |
| 07.03.2025 | 8,15 | 8,88 | 8,11 | 8,20 | 0,49% | 12.104,00 |
| 06.03.2025 | 7,94 | 8,80 | 7,90 | 8,16 | 0,12% | 12.857,00 |
| 05.03.2025 | 8,09 | 8,62 | 8,09 | 8,15 | 0,62% | 3.013,00 |
| 04.03.2025 | 8,27 | 8,52 | 7,79 | 8,10 | -7,88% | 14.864,00 |
| 03.03.2025 | 8,61 | 8,80 | 8,39 | 8,79 | -1,76% | 11.611,00 |
| 28.02.2025 | 8,84 | 9,05 | 7,90 | 8,95 | -1,65% | 11.345,00 |
| 27.02.2025 | 9,31 | 9,41 | 8,87 | 9,10 | -2,31% | 4.832,00 |
| 26.02.2025 | 9,25 | 9,54 | 9,20 | 9,32 | -3,57% | 6.457,00 |
| 25.02.2025 | 10,32 | 10,74 | 9,09 | 9,66 | -9,30% | 24.583,00 |
| 24.02.2025 | 10,00 | 12,00 | 9,99 | 10,65 | 5,45% | 21.223,00 |
| 21.02.2025 | 10,00 | 10,38 | 9,91 | 10,10 | 2,46% | 6.321,00 |
| 20.02.2025 | 9,65 | 10,00 | 8,97 | 9,86 | 3,87% | 12.915,00 |
| 19.02.2025 | 9,50 | 9,82 | 9,40 | 9,49 | -4,62% | 4.478,00 |
| 18.02.2025 | 9,60 | 9,98 | 9,53 | 9,95 | 4,76% | 13.155,00 |
| 14.02.2025 | 9,25 | 9,67 | 9,04 | 9,50 | 2,90% | 4.398,00 |
| 13.02.2025 | 9,34 | 9,35 | 9,00 | 9,23 | -1,60% | 4.927,00 |
| 12.02.2025 | 9,94 | 9,94 | 8,85 | 9,38 | -7,86% | 31.062,00 |
| 11.02.2025 | 10,06 | 10,60 | 9,90 | 10,18 | 2,21% | 6.527,00 |
| 10.02.2025 | 11,18 | 11,18 | 9,96 | 9,96 | -10,99% | 27.120,00 |
| 07.02.2025 | 11,44 | 11,99 | 10,80 | 11,19 | 0,81% | 31.157,00 |