Echtzeit-Aktienkurs Moleculin Biotech
Bid:
Ask:
Aktienkurse zur Moleculin Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,37 | 0,38 | 0,36 | 0,37 | 0,75% | 1.734.914,00 |
| 15.09.2025 | 0,37 | 0,37 | 0,36 | 0,37 | 2,17% | 1.555.487,00 |
| 12.09.2025 | 0,38 | 0,38 | 0,36 | 0,36 | -3,24% | 2.548.765,00 |
| 11.09.2025 | 0,37 | 0,39 | 0,37 | 0,38 | -1,39% | 2.312.807,00 |
| 10.09.2025 | 0,41 | 0,41 | 0,37 | 0,38 | -6,31% | 3.473.354,00 |
| 09.09.2025 | 0,40 | 0,42 | 0,39 | 0,41 | 4,63% | 6.059.287,00 |
| 08.09.2025 | 0,38 | 0,40 | 0,36 | 0,39 | 3,73% | 4.246.202,00 |
| 05.09.2025 | 0,37 | 0,38 | 0,36 | 0,38 | -77,94% | 1.945.885,00 |
| 29.03.2022 | 1,70 | 1,75 | 1,68 | 1,70 | -1,16% | 75.703,00 |
| 28.03.2022 | 1,77 | 1,82 | 1,70 | 1,72 | -2,82% | 85.439,00 |
| 25.03.2022 | 1,79 | 1,79 | 1,70 | 1,77 | -1,67% | 137.330,00 |
| 24.03.2022 | 1,68 | 1,87 | 1,64 | 1,80 | 11,80% | 290.917,00 |
| 23.03.2022 | 1,59 | 1,61 | 1,55 | 1,61 | 3,87% | 66.206,00 |
| 22.03.2022 | 1,55 | 1,59 | 1,49 | 1,55 | 2,65% | 85.476,00 |
| 21.03.2022 | 1,49 | 1,52 | 1,46 | 1,51 | 2,03% | 23.444,00 |
| 18.03.2022 | 1,41 | 1,51 | 1,40 | 1,48 | 3,50% | 112.821,00 |
| 17.03.2022 | 1,38 | 1,44 | 1,38 | 1,43 | 3,62% | 75.850,00 |
| 16.03.2022 | 1,30 | 1,44 | 1,30 | 1,38 | 8,66% | 229.589,00 |
| 15.03.2022 | 1,25 | 1,32 | 1,22 | 1,27 | 3,25% | 70.975,00 |
| 14.03.2022 | 1,31 | 1,33 | 1,23 | 1,23 | -6,11% | 85.639,00 |
| 11.03.2022 | 1,32 | 1,34 | 1,28 | 1,31 | -0,76% | 51.003,00 |
| 10.03.2022 | 1,26 | 1,34 | 1,26 | 1,32 | -1,49% | 76.964,00 |
| 09.03.2022 | 1,26 | 1,34 | 1,26 | 1,34 | 6,35% | 87.179,00 |
| 08.03.2022 | 1,26 | 1,31 | 1,23 | 1,26 | -0,79% | 279.576,00 |
| 07.03.2022 | 1,32 | 1,36 | 1,25 | 1,27 | -3,79% | 207.303,00 |
| 04.03.2022 | 1,36 | 1,38 | 1,32 | 1,32 | -2,94% | 45.177,00 |
| 03.03.2022 | 1,38 | 1,40 | 1,36 | 1,36 | -2,16% | 65.085,00 |
| 02.03.2022 | 1,41 | 1,42 | 1,38 | 1,39 | 0,72% | 41.444,00 |
| 01.03.2022 | 1,39 | 1,45 | 1,37 | 1,38 | -0,72% | 79.949,00 |
| 28.02.2022 | 1,38 | 1,41 | 1,36 | 1,39 | -1,42% | 95.487,00 |
| 25.02.2022 | 1,37 | 1,41 | 1,33 | 1,41 | 5,22% | 62.594,00 |
| 24.02.2022 | 1,31 | 1,35 | 1,28 | 1,34 | -2,19% | 181.096,00 |
| 23.02.2022 | 1,39 | 1,45 | 1,34 | 1,37 | 1,48% | 181.716,00 |
| 22.02.2022 | 1,32 | 1,39 | 1,32 | 1,35 | -0,74% | 157.240,00 |
| 18.02.2022 | 1,39 | 1,39 | 1,32 | 1,36 | -2,16% | 116.954,00 |
| 17.02.2022 | 1,47 | 1,47 | 1,38 | 1,39 | -4,79% | 81.936,00 |
| 16.02.2022 | 1,47 | 1,48 | 1,43 | 1,46 | 0,00% | 128.277,00 |
| 15.02.2022 | 1,45 | 1,48 | 1,42 | 1,46 | 1,39% | 114.403,00 |
| 14.02.2022 | 1,47 | 1,50 | 1,40 | 1,44 | -2,70% | 132.246,00 |
| 11.02.2022 | 1,54 | 1,54 | 1,46 | 1,48 | -2,63% | 163.499,00 |
| 10.02.2022 | 1,50 | 1,55 | 1,49 | 1,52 | 0,00% | 114.139,00 |
| 09.02.2022 | 1,51 | 1,55 | 1,47 | 1,52 | 0,00% | 202.439,00 |
| 08.02.2022 | 1,52 | 1,54 | 1,48 | 1,52 | 0,66% | 59.725,00 |
| 07.02.2022 | 1,51 | 1,55 | 1,50 | 1,51 | 1,34% | 69.424,00 |
| 04.02.2022 | 1,46 | 1,53 | 1,46 | 1,49 | 2,05% | 90.578,00 |
| 03.02.2022 | 1,50 | 1,50 | 1,45 | 1,46 | -2,67% | 83.639,00 |
| 02.02.2022 | 1,58 | 1,58 | 1,47 | 1,50 | -3,23% | 81.805,00 |
| 01.02.2022 | 1,53 | 1,63 | 1,51 | 1,55 | 2,65% | 87.396,00 |
| 31.01.2022 | 1,42 | 1,53 | 1,42 | 1,51 | 7,09% | 138.327,00 |
| 28.01.2022 | 1,40 | 1,42 | 1,33 | 1,41 | 2,17% | 138.290,00 |
| 27.01.2022 | 1,50 | 1,51 | 1,36 | 1,38 | -6,76% | 127.110,00 |
| 26.01.2022 | 1,54 | 1,57 | 1,46 | 1,48 | -2,63% | 125.174,00 |
| 25.01.2022 | 1,49 | 1,52 | 1,45 | 1,52 | 0,66% | 111.957,00 |
| 24.01.2022 | 1,54 | 1,55 | 1,31 | 1,51 | -1,31% | 459.077,00 |
| 21.01.2022 | 1,67 | 1,68 | 1,51 | 1,53 | -8,93% | 340.768,00 |
| 20.01.2022 | 1,69 | 1,74 | 1,67 | 1,68 | -1,75% | 130.479,00 |
| 19.01.2022 | 1,71 | 1,72 | 1,67 | 1,71 | -1,16% | 163.436,00 |
| 18.01.2022 | 1,72 | 1,74 | 1,68 | 1,73 | 1,17% | 94.642,00 |
| 14.01.2022 | 1,70 | 1,73 | 1,66 | 1,71 | -0,58% | 100.305,00 |
| 13.01.2022 | 1,74 | 1,77 | 1,71 | 1,72 | -1,15% | 75.297,00 |
| 12.01.2022 | 1,81 | 1,81 | 1,74 | 1,74 | -2,25% | 57.349,00 |
| 11.01.2022 | 1,74 | 1,83 | 1,74 | 1,78 | 0,56% | 82.633,00 |
| 10.01.2022 | 1,78 | 1,78 | 1,70 | 1,77 | -2,75% | 107.525,00 |
| 07.01.2022 | 1,74 | 1,89 | 1,72 | 1,82 | 2,82% | 583.571,00 |
| 06.01.2022 | 1,76 | 1,80 | 1,71 | 1,77 | -0,56% | 108.559,00 |
| 05.01.2022 | 1,85 | 1,87 | 1,78 | 1,78 | -4,81% | 76.099,00 |
| 04.01.2022 | 1,93 | 1,93 | 1,82 | 1,87 | -1,58% | 206.299,00 |
| 03.01.2022 | 1,81 | 1,95 | 1,78 | 1,90 | 2,15% | 293.608,00 |
| 31.12.2021 | 1,67 | 1,87 | 1,66 | 1,86 | 10,71% | 1.319.864,00 |
| 30.12.2021 | 1,67 | 1,74 | 1,67 | 1,68 | 2,44% | 444.483,00 |
| 29.12.2021 | 1,79 | 1,80 | 1,64 | 1,64 | -7,34% | 615.033,00 |
| 28.12.2021 | 1,88 | 1,89 | 1,76 | 1,77 | -4,32% | 472.556,00 |
| 27.12.2021 | 2,05 | 2,05 | 1,81 | 1,85 | -8,87% | 872.849,00 |
| 23.12.2021 | 2,05 | 2,08 | 2,01 | 2,03 | -0,49% | 232.997,00 |
| 22.12.2021 | 2,08 | 2,12 | 2,04 | 2,04 | -2,86% | 154.627,00 |
| 21.12.2021 | 2,07 | 2,12 | 2,06 | 2,10 | 0,96% | 182.648,00 |
| 20.12.2021 | 2,10 | 2,12 | 2,05 | 2,08 | -2,80% | 187.615,00 |
| 17.12.2021 | 2,07 | 2,16 | 2,04 | 2,14 | 3,38% | 152.715,00 |
| 16.12.2021 | 2,08 | 2,13 | 2,03 | 2,07 | -0,48% | 138.589,00 |
| 15.12.2021 | 2,08 | 2,13 | 2,03 | 2,08 | -0,95% | 182.575,00 |
| 14.12.2021 | 2,14 | 2,15 | 2,08 | 2,10 | -3,23% | 158.382,00 |
| 13.12.2021 | 2,29 | 2,30 | 2,07 | 2,17 | -6,87% | 215.460,00 |
| 10.12.2021 | 2,19 | 2,33 | 2,17 | 2,33 | 7,37% | 408.249,00 |
| 09.12.2021 | 2,15 | 2,20 | 2,13 | 2,17 | 0,93% | 123.670,00 |
| 08.12.2021 | 2,06 | 2,16 | 2,03 | 2,15 | 4,37% | 228.567,00 |
| 07.12.2021 | 1,99 | 2,14 | 1,99 | 2,06 | 1,98% | 277.477,00 |
| 06.12.2021 | 1,97 | 2,03 | 1,91 | 2,02 | 2,54% | 166.778,00 |
| 03.12.2021 | 2,12 | 2,13 | 1,94 | 1,97 | -5,74% | 510.839,00 |
| 02.12.2021 | 2,14 | 2,15 | 2,02 | 2,09 | -4,57% | 316.767,00 |
| 01.12.2021 | 2,07 | 2,28 | 2,05 | 2,19 | 5,80% | 1.437.523,00 |
| 30.11.2021 | 2,07 | 2,09 | 1,99 | 2,07 | 0,00% | 238.455,00 |
| 29.11.2021 | 2,15 | 2,16 | 2,07 | 2,07 | -3,72% | 255.830,00 |
| 26.11.2021 | 2,20 | 2,20 | 2,09 | 2,15 | -2,27% | 146.670,00 |
| 24.11.2021 | 2,05 | 2,22 | 2,05 | 2,20 | 7,32% | 223.533,00 |
| 23.11.2021 | 2,05 | 2,09 | 1,98 | 2,05 | 0,00% | 453.960,00 |
| 22.11.2021 | 2,17 | 2,17 | 2,04 | 2,05 | -6,82% | 345.058,00 |
| 19.11.2021 | 2,20 | 2,22 | 2,15 | 2,20 | 1,38% | 120.885,00 |
| 18.11.2021 | 2,30 | 2,30 | 2,15 | 2,17 | -5,24% | 319.094,00 |
| 17.11.2021 | 2,32 | 2,32 | 2,24 | 2,29 | -0,87% | 176.324,00 |
| 16.11.2021 | 2,40 | 2,40 | 2,26 | 2,31 | -2,94% | 284.112,00 |