1,190$
17,82%
Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.132.095,00 |
| 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% | 1.482.591,00 |
| 25.03.2026 | 1,17 | 1,26 | 1,17 | 1,25 | 6,84% | 1.764.803,00 |
| 24.03.2026 | 1,24 | 1,26 | 1,11 | 1,17 | -7,87% | 3.976.800,00 |
| 23.03.2026 | 1,36 | 1,39 | 1,25 | 1,27 | -6,62% | 4.183.587,00 |
| 20.03.2026 | 1,60 | 1,61 | 1,35 | 1,36 | -20,23% | 5.775.496,00 |
| 19.03.2026 | 1,69 | 1,73 | 1,64 | 1,71 | 0,00% | 1.267.359,00 |
| 18.03.2026 | 1,78 | 1,79 | 1,70 | 1,71 | -4,21% | 765.259,00 |
| 17.03.2026 | 1,68 | 1,79 | 1,68 | 1,78 | 5,33% | 1.355.805,00 |
| 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 |
| 05.01.2026 | 2,05 | 2,09 | 1,98 | 2,02 | -1,46% | 3.432.902,00 |
| 02.01.2026 | 2,04 | 2,10 | 2,02 | 2,05 | 1,49% | 2.231.095,00 |
| 31.12.2025 | 1,97 | 2,05 | 1,95 | 2,02 | 3,06% | 2.371.116,00 |
| 30.12.2025 | 2,03 | 2,08 | 1,96 | 1,96 | -3,92% | 3.945.520,00 |
| 29.12.2025 | 2,06 | 2,09 | 2,02 | 2,04 | -1,92% | 2.930.888,00 |
| 26.12.2025 | 2,05 | 2,14 | 1,98 | 2,08 | 0,48% | 3.850.096,00 |
| 24.12.2025 | 1,92 | 2,10 | 1,90 | 2,07 | 6,15% | 4.666.336,00 |
| 23.12.2025 | 2,03 | 2,05 | 1,95 | 1,95 | -5,80% | 6.365.881,00 |
| 22.12.2025 | 2,12 | 2,12 | 1,98 | 2,07 | -3,72% | 8.804.999,00 |
| 19.12.2025 | 2,08 | 2,20 | 2,08 | 2,15 | 3,37% | 5.835.164,00 |
| 18.12.2025 | 2,19 | 2,22 | 2,05 | 2,08 | -3,26% | 4.919.116,00 |
| 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 | 1,85 | 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 |