Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,45 | 1,46 | 1,41 | 1,42 | -1,39% | 517.851,00 |
| 28.05.2026 | 1,47 | 1,47 | 1,41 | 1,44 | 2,86% | 724.380,00 |
| 27.05.2026 | 1,42 | 1,45 | 1,39 | 1,40 | 0,00% | 2.236.935,00 |
| 26.05.2026 | 1,42 | 1,47 | 1,40 | 1,40 | -0,71% | 1.269.133,00 |
| 22.05.2026 | 1,50 | 1,54 | 1,41 | 1,41 | -7,24% | 1.253.843,00 |
| 21.05.2026 | 1,52 | 1,53 | 1,48 | 1,52 | 1,33% | 1.011.797,00 |
| 20.05.2026 | 1,46 | 1,54 | 1,43 | 1,50 | 4,90% | 975.818,00 |
| 19.05.2026 | 1,48 | 1,51 | 1,41 | 1,43 | -2,05% | 1.361.613,00 |
| 18.05.2026 | 1,53 | 1,56 | 1,46 | 1,46 | -2,99% | 1.288.810,00 |
| 15.05.2026 | 1,58 | 1,61 | 1,47 | 1,51 | -7,67% | 2.020.688,00 |
| 14.05.2026 | 1,67 | 1,69 | 1,53 | 1,63 | -5,23% | 3.880.539,00 |
| 13.05.2026 | 1,60 | 1,89 | 1,57 | 1,72 | -9,47% | 5.251.854,00 |
| 12.05.2026 | 1,93 | 1,97 | 1,85 | 1,90 | 0,00% | 1.403.300,00 |
| 11.05.2026 | 1,96 | 1,97 | 1,89 | 1,90 | -1,04% | 965.153,00 |
| 08.05.2026 | 1,90 | 1,93 | 1,88 | 1,92 | 1,59% | 602.329,00 |
| 07.05.2026 | 1,98 | 2,02 | 1,88 | 1,89 | -4,06% | 1.277.025,00 |
| 06.05.2026 | 1,91 | 2,02 | 1,88 | 1,97 | 4,79% | 1.359.838,00 |
| 05.05.2026 | 1,92 | 1,98 | 1,86 | 1,88 | -0,79% | 1.317.562,00 |
| 04.05.2026 | 1,90 | 1,95 | 1,88 | 1,90 | 1,34% | 754.349,00 |
| 01.05.2026 | 1,81 | 1,89 | 1,77 | 1,87 | 3,89% | 720.641,00 |
| 30.04.2026 | 1,83 | 1,88 | 1,78 | 1,80 | -1,10% | 693.444,00 |
| 29.04.2026 | 1,86 | 1,86 | 1,79 | 1,82 | -1,62% | 656.188,00 |
| 28.04.2026 | 1,86 | 1,90 | 1,85 | 1,85 | -0,54% | 515.763,00 |
| 27.04.2026 | 1,88 | 1,94 | 1,86 | 1,86 | -1,59% | 680.653,00 |
| 24.04.2026 | 1,91 | 1,94 | 1,86 | 1,89 | 1,07% | 732.600,00 |
| 23.04.2026 | 2,01 | 2,01 | 1,87 | 1,87 | -6,97% | 1.445.689,00 |
| 22.04.2026 | 1,93 | 2,05 | 1,91 | 2,01 | 4,69% | 1.676.983,00 |
| 21.04.2026 | 2,06 | 2,06 | 1,90 | 1,92 | -5,88% | 1.796.052,00 |
| 20.04.2026 | 2,09 | 2,10 | 1,98 | 2,04 | -2,86% | 1.688.051,00 |
| 17.04.2026 | 2,12 | 2,17 | 2,05 | 2,10 | 0,48% | 1.347.632,00 |
| 16.04.2026 | 2,22 | 2,34 | 2,08 | 2,09 | -5,00% | 3.242.393,00 |
| 15.04.2026 | 2,00 | 2,21 | 1,98 | 2,20 | 8,37% | 3.686.547,00 |
| 14.04.2026 | 2,05 | 2,16 | 1,98 | 2,03 | 1,50% | 2.324.194,00 |
| 13.04.2026 | 2,00 | 2,07 | 1,90 | 2,00 | -0,99% | 1.966.585,00 |
| 10.04.2026 | 2,05 | 2,15 | 1,97 | 2,02 | 0,50% | 3.652.864,00 |
| 09.04.2026 | 1,80 | 2,17 | 1,80 | 2,01 | 12,92% | 11.406.947,00 |
| 08.04.2026 | 1,68 | 1,80 | 1,61 | 1,78 | 10,56% | 3.348.433,00 |
| 07.04.2026 | 1,54 | 1,67 | 1,51 | 1,61 | 5,92% | 3.146.799,00 |
| 06.04.2026 | 1,41 | 1,53 | 1,38 | 1,52 | 10,14% | 2.700.290,00 |
| 02.04.2026 | 1,26 | 1,40 | 1,25 | 1,38 | 5,34% | 2.088.242,00 |
| 01.04.2026 | 1,22 | 1,36 | 1,22 | 1,31 | 10,08% | 2.828.060,00 |
| 31.03.2026 | 1,06 | 1,28 | 1,06 | 1,19 | 17,82% | 4.497.026,00 |
| 30.03.2026 | 1,03 | 1,08 | 1,00 | 1,01 | -2,88% | 2.141.094,00 |
| 27.03.2026 | 1,15 | 1,15 | 1,03 | 1,04 | -9,57% | 2.940.174,00 |
| 26.03.2026 | 1,25 | 1,25 | 1,15 | 1,15 | -8,00% | 1.503.697,00 |
| 25.03.2026 | 1,17 | 1,26 | 1,17 | 1,25 | 7,76% | 1.782.545,00 |
| 24.03.2026 | 1,24 | 1,26 | 1,11 | 1,16 | -7,94% | 3.982.831,00 |
| 23.03.2026 | 1,36 | 1,39 | 1,25 | 1,26 | -7,35% | 4.234.308,00 |
| 20.03.2026 | 1,60 | 1,61 | 1,35 | 1,36 | -20,00% | 5.775.496,00 |
| 19.03.2026 | 1,69 | 1,73 | 1,64 | 1,70 | 0,00% | 1.293.470,00 |
| 18.03.2026 | 1,78 | 1,79 | 1,70 | 1,70 | -4,49% | 772.941,00 |
| 17.03.2026 | 1,68 | 1,79 | 1,68 | 1,78 | 5,33% | 1.364.126,00 |
| 16.03.2026 | 1,70 | 1,74 | 1,65 | 1,69 | -0,59% | 1.643.300,00 |
| 13.03.2026 | 1,75 | 1,76 | 1,67 | 1,70 | -2,86% | 769.462,00 |
| 12.03.2026 | 1,70 | 1,77 | 1,66 | 1,75 | 2,34% | 2.334.515,00 |
| 11.03.2026 | 1,77 | 1,79 | 1,71 | 1,71 | -3,93% | 1.171.871,00 |
| 10.03.2026 | 1,69 | 1,78 | 1,66 | 1,78 | 6,59% | 1.597.571,00 |
| 09.03.2026 | 1,56 | 1,67 | 1,53 | 1,67 | 5,70% | 2.002.731,00 |
| 06.03.2026 | 1,57 | 1,63 | 1,56 | 1,58 | -0,63% | 772.378,00 |
| 05.03.2026 | 1,64 | 1,65 | 1,58 | 1,59 | -3,64% | 1.318.110,00 |
| 04.03.2026 | 1,66 | 1,67 | 1,64 | 1,65 | 0,00% | 729.468,00 |
| 03.03.2026 | 1,68 | 1,70 | 1,65 | 1,65 | -4,62% | 910.687,00 |
| 02.03.2026 | 1,68 | 1,75 | 1,68 | 1,73 | 1,17% | 1.359.755,00 |
| 27.02.2026 | 1,69 | 1,72 | 1,68 | 1,71 | -0,58% | 1.137.100,00 |
| 26.02.2026 | 1,72 | 1,74 | 1,69 | 1,72 | -0,58% | 1.175.594,00 |
| 25.02.2026 | 1,74 | 1,77 | 1,72 | 1,73 | -0,57% | 684.232,00 |
| 24.02.2026 | 1,70 | 1,81 | 1,70 | 1,74 | 2,96% | 2.402.724,00 |
| 23.02.2026 | 1,68 | 1,71 | 1,64 | 1,69 | -0,59% | 1.081.141,00 |
| 20.02.2026 | 1,67 | 1,74 | 1,65 | 1,70 | 1,19% | 1.517.395,00 |
| 19.02.2026 | 1,67 | 1,68 | 1,61 | 1,68 | 0,60% | 2.874.417,00 |
| 18.02.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -1,76% | 763.163,00 |
| 17.02.2026 | 1,70 | 1,72 | 1,66 | 1,70 | 0,00% | 1.235.367,00 |
| 13.02.2026 | 1,73 | 1,74 | 1,68 | 1,70 | -1,16% | 1.559.059,00 |
| 12.02.2026 | 1,80 | 1,84 | 1,70 | 1,72 | -5,49% | 1.342.887,00 |
| 11.02.2026 | 1,85 | 1,86 | 1,77 | 1,82 | -1,09% | 1.303.288,00 |
| 10.02.2026 | 1,84 | 1,89 | 1,81 | 1,84 | 1,10% | 2.043.558,00 |
| 09.02.2026 | 1,78 | 1,84 | 1,76 | 1,82 | 3,41% | 1.292.206,00 |
| 06.02.2026 | 1,75 | 1,80 | 1,75 | 1,76 | 2,33% | 1.624.601,00 |
| 05.02.2026 | 1,87 | 1,89 | 1,70 | 1,72 | -8,02% | 2.947.442,00 |
| 04.02.2026 | 1,99 | 1,99 | 1,84 | 1,87 | -5,08% | 1.807.286,00 |
| 03.02.2026 | 1,97 | 2,02 | 1,90 | 1,97 | 0,51% | 5.353.657,00 |
| 02.02.2026 | 1,91 | 1,98 | 1,91 | 1,96 | 2,62% | 1.422.208,00 |
| 30.01.2026 | 1,89 | 1,94 | 1,86 | 1,91 | 1,06% | 1.966.512,00 |
| 29.01.2026 | 1,95 | 1,95 | 1,87 | 1,89 | -2,58% | 2.492.187,00 |
| 28.01.2026 | 2,02 | 2,03 | 1,94 | 1,94 | -3,48% | 1.708.081,00 |
| 27.01.2026 | 1,95 | 2,03 | 1,94 | 2,01 | 3,61% | 1.770.026,00 |
| 26.01.2026 | 2,00 | 2,04 | 1,92 | 1,94 | -2,02% | 2.520.752,00 |
| 23.01.2026 | 1,98 | 1,99 | 1,94 | 1,98 | -0,50% | 2.167.981,00 |
| 22.01.2026 | 2,02 | 2,06 | 1,98 | 1,99 | -1,00% | 2.283.245,00 |
| 21.01.2026 | 2,02 | 2,03 | 1,98 | 2,01 | 0,00% | 2.515.741,00 |
| 20.01.2026 | 2,01 | 2,08 | 1,97 | 2,01 | -1,95% | 1.801.377,00 |
| 16.01.2026 | 2,04 | 2,11 | 1,98 | 2,05 | 0,99% | 2.591.157,00 |
| 15.01.2026 | 2,03 | 2,13 | 2,02 | 2,03 | 0,00% | 2.527.471,00 |
| 14.01.2026 | 1,92 | 2,05 | 1,87 | 2,03 | 5,18% | 4.053.003,00 |
| 13.01.2026 | 1,98 | 2,01 | 1,91 | 1,93 | -1,53% | 3.515.074,00 |
| 12.01.2026 | 2,02 | 2,03 | 1,90 | 1,96 | -3,92% | 4.960.947,00 |
| 09.01.2026 | 2,18 | 2,19 | 1,98 | 2,04 | -6,85% | 6.360.955,00 |
| 08.01.2026 | 2,15 | 2,27 | 2,13 | 2,19 | 1,86% | 2.718.444,00 |
| 07.01.2026 | 2,05 | 2,25 | 2,03 | 2,15 | 4,88% | 5.966.347,00 |
| 06.01.2026 | 2,04 | 2,10 | 2,02 | 2,05 | 1,49% | 2.867.621,00 |