1,070$
-4,89%
Echtzeit-Aktienkurs Milestone Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Milestone Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,13 | 1,14 | 1,07 | 1,08 | -4,87% | 1.312.376,00 |
| 08.09.2026 | 1,20 | 1,22 | 1,12 | 1,13 | -5,83% | 1.788.921,00 |
| 04.09.2026 | 1,21 | 1,26 | 1,20 | 1,20 | -0,83% | 1.592.762,00 |
| 03.09.2026 | 1,22 | 1,26 | 1,20 | 1,21 | 2,54% | 2.010.263,00 |
| 02.09.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 3,51% | 767.736,00 |
| 01.09.2026 | 1,14 | 1,16 | 1,12 | 1,14 | -1,72% | 1.012.345,00 |
| 31.08.2026 | 1,17 | 1,17 | 1,14 | 1,16 | 0,00% | 1.002.041,00 |
| 28.08.2026 | 1,20 | 1,21 | 1,14 | 1,16 | -2,52% | 865.687,00 |
| 27.08.2026 | 1,18 | 1,26 | 1,18 | 1,19 | 1,71% | 1.554.973,00 |
| 26.08.2026 | 1,17 | 1,19 | 1,13 | 1,17 | 0,86% | 726.234,00 |
| 25.08.2026 | 1,06 | 1,17 | 1,05 | 1,16 | 10,48% | 1.691.512,00 |
| 24.08.2026 | 1,06 | 1,06 | 1,02 | 1,05 | -0,47% | 1.556.661,00 |
| 21.08.2026 | 1,07 | 1,07 | 1,03 | 1,06 | 2,43% | 1.916.948,00 |
| 20.08.2026 | 1,09 | 1,13 | 1,02 | 1,03 | -4,63% | 2.166.436,00 |
| 19.08.2026 | 1,09 | 1,13 | 1,07 | 1,08 | 0,93% | 2.328.532,00 |
| 18.08.2026 | 1,09 | 1,11 | 1,05 | 1,07 | -2,73% | 1.481.088,00 |
| 17.08.2026 | 1,12 | 1,14 | 1,07 | 1,10 | 0,00% | 1.588.427,00 |
| 14.08.2026 | 1,07 | 1,10 | 1,04 | 1,10 | 3,76% | 2.167.126,00 |
| 13.08.2026 | 1,09 | 1,12 | 1,06 | 1,06 | -5,77% | 2.636.113,00 |
| 12.08.2026 | 1,08 | 1,19 | 1,04 | 1,13 | -10,36% | 5.775.652,00 |
| 11.08.2026 | 1,27 | 1,29 | 1,25 | 1,26 | -0,40% | 1.375.191,00 |
| 10.08.2026 | 1,23 | 1,29 | 1,21 | 1,26 | 3,28% | 1.624.675,00 |
| 07.08.2026 | 1,18 | 1,22 | 1,16 | 1,22 | 3,39% | 990.171,00 |
| 06.08.2026 | 1,15 | 1,18 | 1,14 | 1,18 | 3,51% | 593.626,00 |
| 05.08.2026 | 1,20 | 1,20 | 1,13 | 1,14 | -3,39% | 600.207,00 |
| 04.08.2026 | 1,13 | 1,20 | 1,11 | 1,18 | 5,36% | 1.322.049,00 |
| 03.08.2026 | 1,12 | 1,12 | 1,08 | 1,12 | 0,90% | 924.574,00 |
| 31.07.2026 | 1,17 | 1,17 | 1,08 | 1,11 | -3,06% | 1.063.442,00 |
| 30.07.2026 | 1,04 | 1,16 | 1,04 | 1,15 | 11,71% | 1.696.121,00 |
| 29.07.2026 | 1,12 | 1,12 | 1,01 | 1,03 | -4,21% | 2.222.580,00 |
| 28.07.2026 | 1,13 | 1,13 | 1,03 | 1,07 | -4,46% | 2.562.400,00 |
| 27.07.2026 | 1,17 | 1,20 | 1,12 | 1,12 | -3,45% | 1.207.503,00 |
| 24.07.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -3,33% | 873.936,00 |
| 23.07.2026 | 1,19 | 1,21 | 1,16 | 1,20 | 0,42% | 998.596,00 |
| 22.07.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -2,85% | 672.407,00 |
| 21.07.2026 | 1,18 | 1,23 | 1,17 | 1,23 | 4,68% | 455.919,00 |
| 20.07.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -0,84% | 708.429,00 |
| 17.07.2026 | 1,22 | 1,25 | 1,17 | 1,19 | -4,44% | 1.571.529,00 |
| 16.07.2026 | 1,26 | 1,27 | 1,23 | 1,24 | -2,36% | 755.309,00 |
| 15.07.2026 | 1,30 | 1,32 | 1,25 | 1,27 | -2,68% | 758.002,00 |
| 14.07.2026 | 1,30 | 1,32 | 1,28 | 1,31 | 1,95% | 867.333,00 |
| 13.07.2026 | 1,29 | 1,30 | 1,26 | 1,28 | 0,00% | 505.480,00 |
| 10.07.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -2,29% | 457.238,00 |
| 09.07.2026 | 1,23 | 1,32 | 1,22 | 1,31 | 7,38% | 809.134,00 |
| 08.07.2026 | 1,29 | 1,29 | 1,20 | 1,22 | -5,43% | 3.185.774,00 |
| 07.07.2026 | 1,33 | 1,33 | 1,27 | 1,29 | -2,27% | 1.421.811,00 |
| 06.07.2026 | 1,34 | 1,35 | 1,30 | 1,32 | 0,00% | 718.467,00 |
| 02.07.2026 | 1,32 | 1,38 | 1,29 | 1,32 | -0,38% | 1.047.676,00 |
| 01.07.2026 | 1,35 | 1,36 | 1,31 | 1,33 | -1,12% | 1.015.345,00 |
| 30.06.2026 | 1,34 | 1,38 | 1,32 | 1,34 | 1,52% | 2.262.625,00 |
| 29.06.2026 | 1,25 | 1,34 | 1,24 | 1,32 | 6,45% | 2.157.813,00 |
| 26.06.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | 915.050,00 |
| 25.06.2026 | 1,27 | 1,31 | 1,21 | 1,25 | -1,33% | 2.829.414,00 |
| 24.06.2026 | 1,30 | 1,31 | 1,26 | 1,27 | -2,55% | 725.987,00 |
| 23.06.2026 | 1,30 | 1,36 | 1,29 | 1,30 | -0,38% | 1.429.347,00 |
| 22.06.2026 | 1,28 | 1,34 | 1,27 | 1,31 | 0,38% | 1.763.802,00 |
| 18.06.2026 | 1,35 | 1,38 | 1,30 | 1,30 | -0,76% | 1.338.096,00 |
| 17.06.2026 | 1,29 | 1,42 | 1,29 | 1,31 | 1,55% | 2.286.813,00 |
| 16.06.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -1,90% | 1.119.100,00 |
| 15.06.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 3,54% | 1.925.557,00 |
| 12.06.2026 | 1,29 | 1,33 | 1,27 | 1,27 | 0,00% | 687.442,00 |
| 11.06.2026 | 1,22 | 1,30 | 1,21 | 1,27 | 4,10% | 1.049.763,00 |
| 10.06.2026 | 1,24 | 1,28 | 1,21 | 1,22 | 0,83% | 893.419,00 |
| 09.06.2026 | 1,24 | 1,27 | 1,20 | 1,21 | -1,63% | 811.838,00 |
| 08.06.2026 | 1,26 | 1,28 | 1,22 | 1,23 | 0,00% | 1.485.238,00 |
| 05.06.2026 | 1,28 | 1,28 | 1,21 | 1,23 | -3,91% | 2.424.417,00 |
| 04.06.2026 | 1,29 | 1,34 | 1,28 | 1,28 | 0,00% | 856.447,00 |
| 03.06.2026 | 1,34 | 1,34 | 1,27 | 1,28 | -3,03% | 811.945,00 |
| 02.06.2026 | 1,37 | 1,39 | 1,32 | 1,32 | -3,65% | 1.194.462,00 |
| 01.06.2026 | 1,42 | 1,42 | 1,35 | 1,37 | -3,52% | 1.305.243,00 |
| 29.05.2026 | 1,45 | 1,46 | 1,41 | 1,42 | -1,39% | 520.241,00 |
| 28.05.2026 | 1,47 | 1,47 | 1,41 | 1,44 | 1,77% | 719.502,00 |
| 27.05.2026 | 1,42 | 1,45 | 1,39 | 1,42 | 1,07% | 2.234.219,00 |
| 26.05.2026 | 1,42 | 1,47 | 1,40 | 1,40 | -0,71% | 1.265.595,00 |
| 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 | 1,00% | 1.004.122,00 |
| 20.05.2026 | 1,46 | 1,54 | 1,43 | 1,51 | 5,24% | 973.910,00 |
| 19.05.2026 | 1,48 | 1,51 | 1,41 | 1,43 | -2,05% | 1.358.811,00 |
| 18.05.2026 | 1,53 | 1,56 | 1,46 | 1,46 | -2,99% | 1.280.602,00 |
| 15.05.2026 | 1,58 | 1,61 | 1,47 | 1,51 | -7,38% | 2.020.688,00 |
| 14.05.2026 | 1,67 | 1,69 | 1,53 | 1,63 | -5,52% | 3.869.586,00 |
| 13.05.2026 | 1,60 | 1,89 | 1,57 | 1,72 | -9,47% | 5.215.688,00 |
| 12.05.2026 | 1,93 | 1,97 | 1,85 | 1,90 | 0,00% | 1.355.626,00 |
| 11.05.2026 | 1,96 | 1,97 | 1,89 | 1,90 | -1,04% | 960.764,00 |
| 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 | -4,79% | 1.273.297,00 |
| 06.05.2026 | 1,91 | 2,02 | 1,88 | 1,99 | 5,59% | 1.354.657,00 |
| 05.05.2026 | 1,92 | 1,98 | 1,86 | 1,88 | -0,79% | 1.310.824,00 |
| 04.05.2026 | 1,90 | 1,95 | 1,88 | 1,90 | 1,34% | 753.964,00 |
| 01.05.2026 | 1,81 | 1,89 | 1,77 | 1,87 | 3,60% | 720.641,00 |
| 30.04.2026 | 1,83 | 1,88 | 1,78 | 1,81 | -0,82% | 691.086,00 |
| 29.04.2026 | 1,86 | 1,86 | 1,79 | 1,82 | -1,62% | 643.104,00 |
| 28.04.2026 | 1,86 | 1,90 | 1,85 | 1,85 | -0,54% | 514.536,00 |
| 27.04.2026 | 1,88 | 1,94 | 1,86 | 1,86 | -1,59% | 677.010,00 |
| 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% | 1.437.931,00 |
| 22.04.2026 | 1,93 | 2,05 | 1,91 | 2,01 | 4,69% | 1.676.313,00 |
| 21.04.2026 | 2,06 | 2,06 | 1,90 | 1,92 | -5,88% | 1.762.932,00 |
| 20.04.2026 | 2,09 | 2,10 | 1,98 | 2,04 | -2,86% | 1.680.236,00 |
| 17.04.2026 | 2,12 | 2,17 | 2,05 | 2,10 | 0,23% | 1.347.632,00 |