Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,21 | 2,21 | 2,00 | 2,15 | -2,27% | 12.768.528,00 |
| 16.12.2025 | 2,34 | 2,57 | 2,20 | 2,20 | -6,18% | 13.680.949,00 |
| 15.12.2025 | 2,91 | 2,92 | 2,10 | 2,35 | -2,70% | 72.304.877,00 |
| 12.12.2025 | 3,05 | 3,06 | 1,61 | 2,41 | -18,31% | 28.139.776,00 |
| 11.12.2025 | 2,63 | 2,97 | 2,60 | 2,95 | 10,49% | 7.540.094,00 |
| 10.12.2025 | 2,61 | 2,67 | 2,55 | 2,67 | 1,52% | 3.243.921,00 |
| 09.12.2025 | 2,66 | 2,68 | 2,50 | 2,63 | -1,13% | 4.313.886,00 |
| 08.12.2025 | 2,71 | 2,73 | 2,57 | 2,66 | -0,75% | 4.603.169,00 |
| 05.12.2025 | 2,67 | 2,72 | 2,57 | 2,68 | 1,52% | 3.461.052,00 |
| 04.12.2025 | 2,65 | 2,66 | 2,58 | 2,64 | 0,76% | 3.492.988,00 |
| 03.12.2025 | 2,69 | 2,69 | 2,52 | 2,62 | -1,13% | 3.401.066,00 |
| 02.12.2025 | 2,70 | 2,75 | 2,62 | 2,65 | -1,49% | 3.260.404,00 |
| 01.12.2025 | 2,70 | 2,72 | 2,59 | 2,69 | 0,00% | 4.554.878,00 |
| 28.11.2025 | 2,67 | 2,77 | 2,58 | 2,69 | 3,07% | 3.272.039,00 |
| 26.11.2025 | 2,44 | 2,65 | 2,44 | 2,61 | 5,67% | 3.452.007,00 |
| 25.11.2025 | 2,41 | 2,47 | 2,31 | 2,47 | 4,22% | 2.341.650,00 |
| 24.11.2025 | 2,49 | 2,49 | 2,32 | 2,37 | -1,25% | 3.686.232,00 |
| 21.11.2025 | 2,35 | 2,43 | 2,26 | 2,40 | 3,90% | 2.896.663,00 |
| 20.11.2025 | 2,39 | 2,50 | 2,29 | 2,31 | -0,86% | 4.026.451,00 |
| 19.11.2025 | 2,41 | 2,45 | 2,27 | 2,33 | -3,32% | 2.917.547,00 |
| 18.11.2025 | 2,32 | 2,50 | 2,26 | 2,41 | 3,88% | 6.247.678,00 |
| 17.11.2025 | 2,05 | 2,42 | 1,99 | 2,32 | 16,00% | 9.453.913,00 |
| 14.11.2025 | 1,90 | 2,07 | 1,86 | 2,00 | 5,26% | 3.158.742,00 |
| 13.11.2025 | 1,93 | 1,94 | 1,85 | 1,90 | -1,55% | 2.532.557,00 |
| 12.11.2025 | 1,94 | 1,99 | 1,86 | 1,93 | 1,05% | 2.569.857,00 |
| 11.11.2025 | 1,86 | 1,91 | 1,81 | 1,91 | 3,24% | 1.943.955,00 |
| 10.11.2025 | 1,78 | 1,91 | 1,74 | 1,85 | 8,19% | 2.079.578,00 |
| 07.11.2025 | 1,71 | 1,78 | 1,65 | 1,71 | -0,58% | 1.538.710,00 |
| 06.11.2025 | 1,81 | 1,82 | 1,67 | 1,72 | -4,44% | 2.418.767,00 |
| 05.11.2025 | 1,84 | 1,86 | 1,78 | 1,80 | -2,17% | 1.642.640,00 |
| 04.11.2025 | 1,82 | 1,88 | 1,81 | 1,84 | -0,54% | 694.248,00 |
| 03.11.2025 | 1,95 | 1,96 | 1,85 | 1,85 | -3,65% | 896.896,00 |
| 31.10.2025 | 1,90 | 1,95 | 1,87 | 1,92 | 2,13% | 962.509,00 |
| 30.10.2025 | 1,83 | 1,92 | 1,81 | 1,88 | 2,17% | 854.370,00 |
| 29.10.2025 | 1,83 | 1,87 | 1,76 | 1,84 | 0,55% | 1.503.318,00 |
| 28.10.2025 | 1,91 | 1,92 | 1,82 | 1,83 | -4,19% | 1.938.572,00 |
| 27.10.2025 | 1,93 | 1,95 | 1,86 | 1,91 | 1,60% | 1.361.193,00 |
| 24.10.2025 | 1,91 | 1,93 | 1,86 | 1,88 | -0,53% | 1.455.959,00 |
| 23.10.2025 | 1,93 | 1,93 | 1,85 | 1,89 | -1,05% | 1.205.918,00 |
| 22.10.2025 | 2,03 | 2,05 | 1,88 | 1,91 | -5,91% | 2.088.168,00 |
| 21.10.2025 | 2,00 | 2,05 | 1,93 | 2,03 | 2,01% | 1.857.005,00 |
| 20.10.2025 | 1,99 | 2,01 | 1,94 | 1,99 | 2,58% | 1.186.600,00 |
| 17.10.2025 | 1,95 | 2,00 | 1,92 | 1,94 | -1,52% | 1.915.149,00 |
| 16.10.2025 | 2,05 | 2,08 | 1,96 | 1,97 | -3,90% | 1.148.592,00 |
| 15.10.2025 | 2,04 | 2,09 | 2,03 | 2,05 | 0,00% | 946.957,00 |
| 14.10.2025 | 1,98 | 2,09 | 1,97 | 2,05 | 3,02% | 1.753.692,00 |
| 13.10.2025 | 2,03 | 2,06 | 1,96 | 1,99 | 0,00% | 1.657.351,00 |
| 10.10.2025 | 2,10 | 2,10 | 1,96 | 1,99 | -4,78% | 1.701.252,00 |
| 09.10.2025 | 2,01 | 2,14 | 1,99 | 2,09 | 4,50% | 1.293.107,00 |
| 08.10.2025 | 2,10 | 2,10 | 1,98 | 2,00 | -3,85% | 1.421.725,00 |
| 07.10.2025 | 2,13 | 2,13 | 2,04 | 2,08 | -1,89% | 1.160.008,00 |
| 06.10.2025 | 2,16 | 2,16 | 2,03 | 2,12 | -2,75% | 1.406.682,00 |
| 02.10.2025 | 2,09 | 2,21 | 2,07 | 2,18 | 6,34% | 2.247.532,00 |
| 01.10.2025 | 1,97 | 2,08 | 1,97 | 2,05 | 2,50% | 1.071.827,00 |
| 30.09.2025 | 2,02 | 2,05 | 1,98 | 2,00 | -1,48% | 1.717.883,00 |
| 29.09.2025 | 2,02 | 2,04 | 1,98 | 2,03 | 1,50% | 951.279,00 |
| 26.09.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 1,52% | 939.090,00 |
| 25.09.2025 | 1,93 | 1,98 | 1,91 | 1,97 | 1,55% | 916.200,00 |
| 24.09.2025 | 1,96 | 1,97 | 1,92 | 1,94 | 0,52% | 370.162,00 |
| 23.09.2025 | 2,03 | 2,04 | 1,92 | 1,93 | -3,98% | 806.784,00 |
| 22.09.2025 | 1,95 | 2,01 | 1,90 | 2,01 | 4,69% | 749.579,00 |
| 19.09.2025 | 1,97 | 1,97 | 1,88 | 1,92 | -1,54% | 856.738,00 |
| 18.09.2025 | 1,97 | 1,98 | 1,92 | 1,95 | 0,52% | 535.750,00 |
| 17.09.2025 | 1,96 | 2,00 | 1,94 | 1,94 | -0,51% | 683.064,00 |
| 16.09.2025 | 2,00 | 2,06 | 1,95 | 1,95 | -1,02% | 1.357.573,00 |
| 15.09.2025 | 1,99 | 2,05 | 1,93 | 1,97 | 0,51% | 1.068.412,00 |
| 12.09.2025 | 1,85 | 1,99 | 1,85 | 1,96 | 2,62% | 1.992.677,00 |
| 11.09.2025 | 1,78 | 1,94 | 1,78 | 1,91 | 11,70% | 3.332.103,00 |
| 10.09.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -0,58% | 657.966,00 |
| 09.09.2025 | 1,74 | 1,75 | 1,70 | 1,72 | -1,71% | 738.254,00 |
| 08.09.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -2,78% | 850.054,00 |
| 05.09.2025 | 1,81 | 1,83 | 1,76 | 1,80 | 1,12% | 791.237,00 |
| 04.09.2025 | 1,78 | 1,81 | 1,75 | 1,78 | 0,00% | 968.801,00 |
| 03.09.2025 | 1,89 | 1,90 | 1,77 | 1,78 | -3,26% | 959.422,00 |
| 02.09.2025 | 1,84 | 1,91 | 1,80 | 1,84 | 0,00% | 1.142.442,00 |
| 29.08.2025 | 1,83 | 1,87 | 1,78 | 1,84 | 1,66% | 825.349,00 |
| 28.08.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 2,26% | 942.108,00 |
| 27.08.2025 | 1,67 | 1,78 | 1,67 | 1,77 | 4,73% | 1.258.848,00 |
| 26.08.2025 | 1,71 | 1,72 | 1,66 | 1,69 | 0,00% | 855.416,00 |
| 25.08.2025 | 1,70 | 1,73 | 1,66 | 1,69 | -0,59% | 1.533.111,00 |
| 22.08.2025 | 1,70 | 1,72 | 1,68 | 1,70 | -0,58% | 761.470,00 |
| 21.08.2025 | 1,67 | 1,75 | 1,62 | 1,71 | 4,27% | 1.577.548,00 |
| 20.08.2025 | 1,68 | 1,69 | 1,62 | 1,64 | -1,80% | 1.281.727,00 |
| 19.08.2025 | 1,71 | 1,75 | 1,64 | 1,67 | -1,76% | 1.347.341,00 |
| 18.08.2025 | 1,72 | 1,75 | 1,67 | 1,70 | 0,00% | 922.544,00 |
| 15.08.2025 | 1,70 | 1,72 | 1,66 | 1,70 | 1,19% | 868.439,00 |
| 14.08.2025 | 1,74 | 1,74 | 1,61 | 1,68 | -3,45% | 1.455.687,00 |
| 13.08.2025 | 1,71 | 1,74 | 1,64 | 1,74 | 4,82% | 1.376.979,00 |
| 12.08.2025 | 1,55 | 1,66 | 1,54 | 1,66 | 7,10% | 991.391,00 |
| 11.08.2025 | 1,52 | 1,59 | 1,50 | 1,55 | 3,33% | 785.549,00 |
| 08.08.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -0,66% | 462.369,00 |
| 07.08.2025 | 1,53 | 1,55 | 1,49 | 1,51 | -1,31% | 581.219,00 |
| 06.08.2025 | 1,53 | 1,56 | 1,50 | 1,53 | -0,65% | 590.117,00 |
| 05.08.2025 | 1,49 | 1,55 | 1,46 | 1,54 | 3,36% | 830.976,00 |
| 04.08.2025 | 1,45 | 1,50 | 1,43 | 1,49 | 4,20% | 581.783,00 |
| 01.08.2025 | 1,41 | 1,48 | 1,40 | 1,43 | -1,38% | 673.506,00 |
| 31.07.2025 | 1,44 | 1,49 | 1,43 | 1,45 | 0,00% | 443.658,00 |
| 30.07.2025 | 1,52 | 1,53 | 1,42 | 1,45 | -0,68% | 1.234.493,00 |
| 29.07.2025 | 1,54 | 1,55 | 1,45 | 1,46 | -5,81% | 1.284.869,00 |
| 28.07.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -1,90% | 730.560,00 |