1,955€
2,36%
Echtzeit-Aktienkurs Medexus Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Medexus Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -1,05% | - |
| 02.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 01.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 30.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 27.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -6,37% | - |
| 26.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 25.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 24.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 5,58% | - |
| 23.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 20.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 19.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 18.06.2025 | 1,86 | 2,00 | 1,86 | 2,00 | 8,11% | 2.500,00 |
| 17.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 16.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 13.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 12.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 11.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 10.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 06.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 05.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 04.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 03.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | - |
| 02.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 5,65% | - |
| 30.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 29.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 28.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 27.05.2025 | 1,82 | 1,82 | 1,80 | 1,80 | 6,51% | 200,00 |
| 26.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 23.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 22.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 20.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 19.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 16.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 8,50% | - |
| 15.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 14.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,33% | - |
| 13.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,11% | - |
| 12.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | 3.400,00 |
| 09.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,98% | - |
| 08.05.2025 | 1,59 | 1,84 | 1,59 | 1,84 | 12,88% | 2.717,00 |
| 07.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 06.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 05.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 02.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,24% | - |
| 29.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 28.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 25.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,92% | 600,00 |
| 24.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 23.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 22.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 6,29% | - |
| 17.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 16.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
| 15.04.2025 | 1,35 | 1,55 | 1,35 | 1,55 | 21,09% | 3.000,00 |
| 14.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 11.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | - |
| 10.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 8,94% | - |
| 09.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -16,33% | - |
| 08.04.2025 | 1,33 | 1,47 | 1,33 | 1,47 | 13,08% | 1.000,00 |
| 07.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -10,34% | - |
| 04.04.2025 | 1,41 | 1,45 | 1,41 | 1,45 | -3,33% | 2.500,00 |
| 03.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 02.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 01.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 31.03.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,13% | 77,00 |
| 28.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | - |
| 27.03.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 3,75% | 3.000,00 |
| 26.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 25.03.2025 | 1,63 | 1,68 | 1,63 | 1,68 | -0,59% | 4.250,00 |
| 24.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 21.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 7,50% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 19.03.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 6,25% | 1.000,00 |
| 18.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 17.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 14.03.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,87% | 3.000,00 |
| 13.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 12.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 11.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 10.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 07.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 06.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,11% | - |
| 05.03.2025 | 1,65 | 1,80 | 1,65 | 1,80 | 6,51% | 500,00 |
| 04.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,63% | - |
| 03.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -5,24% | - |
| 28.02.2025 | 1,75 | 1,91 | 1,75 | 1,91 | 3,24% | 250,00 |
| 27.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | - |
| 26.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -11,11% | - |
| 25.02.2025 | 1,93 | 2,04 | 1,93 | 1,98 | 8,79% | 1.845,00 |
| 24.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -6,19% | - |
| 21.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 20.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | 2.500,00 |
| 19.02.2025 | 2,00 | 2,12 | 2,00 | 2,12 | 4,95% | 1.413,00 |
| 18.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 17.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 14.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 13.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -6,42% | - |
| 12.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | - |
| 11.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |