Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,95 | 1,97 | 1,88 | 1,88 | -3,09% | 375.029,00 |
| 30.06.2025 | 1,91 | 1,96 | 1,86 | 1,94 | 4,30% | 548.082,00 |
| 27.06.2025 | 1,96 | 2,02 | 1,85 | 1,86 | -4,12% | 1.094.057,00 |
| 26.06.2025 | 1,91 | 1,98 | 1,88 | 1,94 | 2,65% | 616.545,00 |
| 25.06.2025 | 1,80 | 1,91 | 1,78 | 1,89 | 5,59% | 671.326,00 |
| 24.06.2025 | 1,78 | 1,82 | 1,76 | 1,79 | 1,70% | 526.555,00 |
| 23.06.2025 | 1,68 | 1,79 | 1,65 | 1,76 | 4,14% | 1.035.009,00 |
| 20.06.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -1,74% | 274.347,00 |
| 18.06.2025 | 1,72 | 1,79 | 1,67 | 1,72 | -0,58% | 563.442,00 |
| 17.06.2025 | 1,69 | 1,80 | 1,69 | 1,73 | 0,58% | 577.476,00 |
| 16.06.2025 | 1,65 | 1,73 | 1,62 | 1,72 | 4,24% | 461.919,00 |
| 13.06.2025 | 1,64 | 1,69 | 1,64 | 1,65 | -1,79% | 479.301,00 |
| 12.06.2025 | 1,69 | 1,74 | 1,66 | 1,68 | -2,33% | 412.569,00 |
| 11.06.2025 | 1,76 | 1,77 | 1,71 | 1,72 | -1,71% | 520.704,00 |
| 10.06.2025 | 1,78 | 1,80 | 1,75 | 1,75 | 0,00% | 477.408,00 |
| 09.06.2025 | 1,77 | 1,81 | 1,71 | 1,75 | 1,16% | 771.828,00 |
| 06.06.2025 | 1,76 | 1,77 | 1,70 | 1,73 | -0,57% | 535.518,00 |
| 05.06.2025 | 1,70 | 1,76 | 1,64 | 1,74 | 5,45% | 795.129,00 |
| 04.06.2025 | 1,68 | 1,72 | 1,64 | 1,65 | -2,37% | 577.050,00 |
| 03.06.2025 | 1,75 | 1,75 | 1,66 | 1,69 | -2,31% | 737.282,00 |
| 02.06.2025 | 1,64 | 1,76 | 1,63 | 1,73 | 6,79% | 972.976,00 |
| 30.05.2025 | 1,57 | 1,65 | 1,51 | 1,62 | 1,89% | 603.074,00 |
| 29.05.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 4,61% | 543.472,00 |
| 28.05.2025 | 1,41 | 1,54 | 1,39 | 1,52 | 7,04% | 655.557,00 |
| 27.05.2025 | 1,58 | 1,60 | 1,40 | 1,42 | -7,79% | 1.805.898,00 |
| 23.05.2025 | 1,40 | 1,54 | 1,36 | 1,54 | 10,79% | 961.315,00 |
| 22.05.2025 | 1,36 | 1,42 | 1,35 | 1,39 | 0,72% | 470.809,00 |
| 21.05.2025 | 1,39 | 1,44 | 1,36 | 1,38 | -0,72% | 749.877,00 |
| 20.05.2025 | 1,27 | 1,41 | 1,27 | 1,39 | 7,75% | 968.140,00 |
| 19.05.2025 | 1,22 | 1,32 | 1,22 | 1,29 | 5,74% | 1.043.015,00 |
| 16.05.2025 | 1,12 | 1,26 | 1,12 | 1,22 | 6,09% | 877.574,00 |
| 15.05.2025 | 1,17 | 1,18 | 1,13 | 1,15 | -1,71% | 719.482,00 |
| 14.05.2025 | 1,11 | 1,21 | 1,11 | 1,17 | -1,68% | 1.006.631,00 |
| 13.05.2025 | 1,19 | 1,23 | 1,16 | 1,19 | -0,83% | 653.145,00 |
| 12.05.2025 | 1,17 | 1,22 | 1,15 | 1,20 | 8,11% | 840.335,00 |
| 09.05.2025 | 1,19 | 1,22 | 1,10 | 1,11 | -7,50% | 1.468.582,00 |
| 08.05.2025 | 1,32 | 1,32 | 1,18 | 1,20 | -6,98% | 2.217.710,00 |
| 07.05.2025 | 1,27 | 1,30 | 1,22 | 1,29 | 0,78% | 531.387,00 |
| 06.05.2025 | 1,33 | 1,34 | 1,27 | 1,28 | -3,76% | 1.121.593,00 |
| 05.05.2025 | 1,30 | 1,36 | 1,29 | 1,33 | 1,53% | 752.731,00 |
| 02.05.2025 | 1,34 | 1,46 | 1,28 | 1,31 | -0,76% | 1.901.257,00 |
| 01.05.2025 | 1,31 | 1,36 | 1,28 | 1,32 | 0,00% | 784.935,00 |
| 30.04.2025 | 1,20 | 1,37 | 1,15 | 1,32 | 7,32% | 2.558.698,00 |
| 29.04.2025 | 1,34 | 1,35 | 1,22 | 1,23 | -8,89% | 1.936.166,00 |
| 28.04.2025 | 1,31 | 1,37 | 1,26 | 1,35 | 5,47% | 1.756.436,00 |
| 25.04.2025 | 1,28 | 1,32 | 1,21 | 1,28 | 1,59% | 1.435.483,00 |
| 24.04.2025 | 1,17 | 1,26 | 1,09 | 1,26 | 8,62% | 1.972.178,00 |
| 23.04.2025 | 1,12 | 1,20 | 1,11 | 1,16 | 9,43% | 3.060.088,00 |
| 22.04.2025 | 1,03 | 1,09 | 0,98 | 1,06 | 4,95% | 2.469.746,00 |
| 21.04.2025 | 0,89 | 1,03 | 0,88 | 1,01 | 13,61% | 2.620.398,00 |
| 17.04.2025 | 0,85 | 0,94 | 0,84 | 0,89 | 8,81% | 2.193.095,00 |
| 16.04.2025 | 0,81 | 0,83 | 0,77 | 0,82 | -2,04% | 758.826,00 |
| 15.04.2025 | 0,84 | 0,88 | 0,81 | 0,83 | 0,24% | 787.447,00 |
| 14.04.2025 | 0,79 | 0,84 | 0,77 | 0,83 | 7,91% | 1.138.444,00 |
| 11.04.2025 | 0,75 | 0,79 | 0,71 | 0,77 | 2,80% | 1.044.462,00 |
| 10.04.2025 | 0,71 | 0,75 | 0,69 | 0,75 | 3,73% | 825.217,00 |
| 09.04.2025 | 0,65 | 0,73 | 0,63 | 0,72 | 10,72% | 2.299.626,00 |
| 08.04.2025 | 0,71 | 0,73 | 0,65 | 0,65 | -4,25% | 1.203.211,00 |
| 07.04.2025 | 0,66 | 0,73 | 0,63 | 0,68 | -2,01% | 1.233.511,00 |
| 04.04.2025 | 0,72 | 0,73 | 0,67 | 0,70 | -7,20% | 2.786.871,00 |
| 03.04.2025 | 0,77 | 0,80 | 0,73 | 0,75 | -6,60% | 2.760.091,00 |
| 02.04.2025 | 0,74 | 0,83 | 0,71 | 0,80 | 5,66% | 2.538.283,00 |
| 01.04.2025 | 0,80 | 0,81 | 0,72 | 0,76 | -5,00% | 4.570.950,00 |
| 31.03.2025 | 0,88 | 0,88 | 0,78 | 0,80 | -9,09% | 5.138.173,00 |
| 28.03.2025 | 0,77 | 1,32 | 0,75 | 0,88 | -60,89% | 33.525.778,00 |
| 27.03.2025 | 2,24 | 2,36 | 2,03 | 2,25 | 11,94% | 9.572.567,00 |
| 26.03.2025 | 1,94 | 2,08 | 1,89 | 2,01 | 6,91% | 5.753.690,00 |
| 25.03.2025 | 2,11 | 2,16 | 1,86 | 1,88 | -8,29% | 3.298.072,00 |
| 24.03.2025 | 1,99 | 2,20 | 1,99 | 2,05 | 7,89% | 3.505.550,00 |
| 21.03.2025 | 1,93 | 1,97 | 1,87 | 1,90 | -2,56% | 2.278.783,00 |
| 20.03.2025 | 2,00 | 2,09 | 1,90 | 1,95 | -2,01% | 3.809.782,00 |
| 19.03.2025 | 2,37 | 2,38 | 1,95 | 1,99 | -16,39% | 4.439.081,00 |
| 18.03.2025 | 2,45 | 2,46 | 2,16 | 2,38 | -1,24% | 2.826.336,00 |
| 17.03.2025 | 2,23 | 2,50 | 2,20 | 2,41 | 11,06% | 3.980.828,00 |
| 14.03.2025 | 2,15 | 2,21 | 2,07 | 2,17 | 6,90% | 2.441.220,00 |
| 13.03.2025 | 2,00 | 2,17 | 1,96 | 2,03 | 5,18% | 2.372.128,00 |
| 12.03.2025 | 1,85 | 1,97 | 1,84 | 1,93 | 6,63% | 1.520.985,00 |
| 11.03.2025 | 1,90 | 1,90 | 1,75 | 1,81 | -2,69% | 1.749.955,00 |
| 10.03.2025 | 1,84 | 1,96 | 1,78 | 1,86 | 1,09% | 1.853.288,00 |
| 07.03.2025 | 1,90 | 1,95 | 1,78 | 1,84 | -3,16% | 1.016.018,00 |
| 06.03.2025 | 1,99 | 2,12 | 1,87 | 1,90 | -4,04% | 2.045.727,00 |
| 05.03.2025 | 1,66 | 1,99 | 1,65 | 1,98 | 20,73% | 2.288.252,00 |
| 04.03.2025 | 1,62 | 1,72 | 1,57 | 1,64 | -0,61% | 659.359,00 |
| 03.03.2025 | 1,78 | 1,78 | 1,65 | 1,65 | 1,23% | 1.002.579,00 |
| 28.02.2025 | 1,72 | 1,79 | 1,50 | 1,63 | -6,32% | 2.215.149,00 |
| 27.02.2025 | 1,76 | 1,81 | 1,72 | 1,74 | -0,57% | 1.328.528,00 |
| 26.02.2025 | 1,82 | 1,85 | 1,72 | 1,75 | -2,78% | 1.345.355,00 |
| 25.02.2025 | 1,90 | 1,93 | 1,77 | 1,80 | -4,76% | 1.322.140,00 |
| 24.02.2025 | 2,03 | 2,06 | 1,88 | 1,89 | -7,35% | 1.490.289,00 |
| 21.02.2025 | 2,06 | 2,15 | 2,02 | 2,04 | -0,97% | 568.514,00 |
| 20.02.2025 | 2,11 | 2,14 | 2,02 | 2,06 | -3,29% | 775.852,00 |
| 19.02.2025 | 2,21 | 2,23 | 2,10 | 2,13 | -3,62% | 1.163.839,00 |
| 18.02.2025 | 2,31 | 2,33 | 2,19 | 2,21 | -2,64% | 746.395,00 |
| 14.02.2025 | 2,27 | 2,38 | 2,23 | 2,27 | -0,87% | 529.570,00 |
| 13.02.2025 | 2,35 | 2,36 | 2,20 | 2,29 | 0,88% | 1.137.892,00 |
| 12.02.2025 | 2,25 | 2,38 | 2,21 | 2,27 | 3,65% | 1.378.033,00 |
| 11.02.2025 | 2,24 | 2,32 | 2,17 | 2,19 | -1,79% | 747.006,00 |
| 10.02.2025 | 2,17 | 2,23 | 2,12 | 2,23 | 3,72% | 572.734,00 |
| 07.02.2025 | 2,20 | 2,24 | 2,12 | 2,15 | -1,83% | 727.664,00 |
| 06.02.2025 | 2,08 | 2,21 | 2,04 | 2,19 | 5,80% | 1.058.412,00 |