Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 1,97 | 1,98 | 1,92 | 1,95 | 0,52% | 534.688,00 |
| 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 |
| 25.07.2025 | 1,58 | 1,60 | 1,54 | 1,58 | 0,64% | 492.941,00 |
| 24.07.2025 | 1,60 | 1,64 | 1,55 | 1,57 | -1,88% | 997.283,00 |
| 23.07.2025 | 1,55 | 1,60 | 1,52 | 1,60 | 3,90% | 1.598.352,00 |
| 22.07.2025 | 1,50 | 1,59 | 1,49 | 1,54 | 3,36% | 1.693.141,00 |
| 21.07.2025 | 1,58 | 1,60 | 1,48 | 1,49 | -5,70% | 1.744.714,00 |
| 18.07.2025 | 1,66 | 1,67 | 1,56 | 1,58 | -4,24% | 1.742.891,00 |
| 17.07.2025 | 1,69 | 1,71 | 1,59 | 1,65 | -1,20% | 2.020.450,00 |
| 16.07.2025 | 1,48 | 1,73 | 1,44 | 1,67 | 12,84% | 4.288.689,00 |
| 15.07.2025 | 1,42 | 1,50 | 1,41 | 1,48 | 7,25% | 3.767.116,00 |
| 14.07.2025 | 1,56 | 1,59 | 1,36 | 1,38 | -11,54% | 7.027.963,00 |
| 11.07.2025 | 1,74 | 1,94 | 1,46 | 1,56 | -39,06% | 21.239.226,00 |
| 10.07.2025 | 2,40 | 2,56 | 2,29 | 2,56 | 6,67% | 1.363.317,00 |
| 09.07.2025 | 2,27 | 2,46 | 2,25 | 2,40 | 6,67% | 1.359.212,00 |
| 08.07.2025 | 2,19 | 2,33 | 2,16 | 2,25 | 3,69% | 1.182.570,00 |
| 07.07.2025 | 1,92 | 2,21 | 1,91 | 2,17 | 11,86% | 2.238.968,00 |
| 03.07.2025 | 1,92 | 1,95 | 1,90 | 1,94 | 1,04% | 237.742,00 |
| 02.07.2025 | 1,90 | 1,93 | 1,86 | 1,92 | 2,13% | 351.646,00 |
| 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 |