40,850$
0,39%
Echtzeit-Aktienkurs MoonLake Immunotherapeutics
Bid:
Ask:
Aktienkurse zur MoonLake Immunotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 40,84 | 41,33 | 39,41 | 40,86 | 0,42% | 236.125,00 |
| 15.05.2024 | 41,46 | 42,31 | 40,64 | 40,69 | -0,20% | 210.690,00 |
| 14.05.2024 | 42,00 | 42,70 | 40,65 | 40,77 | -2,25% | 179.442,00 |
| 13.05.2024 | 41,41 | 42,71 | 40,68 | 41,71 | 1,93% | 356.961,00 |
| 10.05.2024 | 42,00 | 42,00 | 37,83 | 40,92 | -2,50% | 548.715,00 |
| 09.05.2024 | 42,59 | 42,95 | 41,92 | 41,97 | -1,55% | 137.665,00 |
| 08.05.2024 | 43,95 | 44,00 | 41,89 | 42,63 | -2,38% | 125.674,00 |
| 07.05.2024 | 43,81 | 44,37 | 41,67 | 43,67 | -1,91% | 287.642,00 |
| 06.05.2024 | 45,31 | 45,56 | 44,29 | 44,52 | -1,63% | 135.711,00 |
| 03.05.2024 | 43,51 | 45,47 | 43,41 | 45,26 | 6,67% | 376.063,00 |
| 02.05.2024 | 43,19 | 43,70 | 42,40 | 42,43 | -0,91% | 337.784,00 |
| 01.05.2024 | 41,11 | 43,65 | 41,11 | 42,82 | 4,62% | 338.583,00 |
| 30.04.2024 | 41,25 | 41,76 | 40,45 | 40,93 | -2,01% | 223.629,00 |
| 29.04.2024 | 42,82 | 43,17 | 40,97 | 41,77 | -1,69% | 241.562,00 |
| 26.04.2024 | 42,37 | 43,05 | 42,16 | 42,49 | 0,57% | 223.585,00 |
| 25.04.2024 | 41,68 | 42,66 | 41,20 | 42,25 | -0,42% | 264.827,00 |
| 24.04.2024 | 43,60 | 43,60 | 41,80 | 42,43 | -1,90% | 223.696,00 |
| 23.04.2024 | 41,48 | 43,26 | 41,45 | 43,25 | 5,44% | 566.954,00 |
| 22.04.2024 | 42,41 | 42,51 | 40,72 | 41,02 | -2,77% | 260.699,00 |
| 19.04.2024 | 42,27 | 42,80 | 40,68 | 42,19 | -0,21% | 527.553,00 |
| 18.04.2024 | 43,59 | 43,70 | 42,16 | 42,28 | -2,86% | 216.516,00 |
| 17.04.2024 | 43,71 | 43,88 | 43,45 | 43,53 | 0,06% | 254.348,00 |
| 16.04.2024 | 43,14 | 43,87 | 43,14 | 43,50 | -0,24% | 284.634,00 |
| 15.04.2024 | 43,79 | 44,17 | 42,64 | 43,61 | -0,69% | 324.000,00 |
| 12.04.2024 | 45,35 | 45,98 | 43,35 | 43,91 | -3,79% | 438.772,00 |
| 11.04.2024 | 46,47 | 47,17 | 44,84 | 45,64 | -1,15% | 216.456,00 |
| 10.04.2024 | 45,96 | 47,09 | 45,89 | 46,17 | -1,28% | 267.862,00 |
| 09.04.2024 | 46,41 | 47,11 | 45,63 | 46,77 | 1,15% | 353.665,00 |
| 08.04.2024 | 47,45 | 47,72 | 46,04 | 46,24 | -1,97% | 313.836,00 |
| 05.04.2024 | 46,02 | 47,70 | 45,69 | 47,17 | 2,54% | 584.672,00 |
| 04.04.2024 | 46,09 | 46,68 | 45,71 | 46,00 | 0,00% | 523.779,00 |
| 03.04.2024 | 46,83 | 48,24 | 45,84 | 46,00 | -2,67% | 357.144,00 |
| 02.04.2024 | 47,11 | 48,38 | 47,11 | 47,26 | -2,92% | 430.543,00 |
| 01.04.2024 | 50,28 | 50,28 | 48,04 | 48,68 | -3,08% | 345.046,00 |
| 28.03.2024 | 50,31 | 52,92 | 48,70 | 50,23 | 0,10% | 1.172.776,00 |
| 27.03.2024 | 50,08 | 50,88 | 48,70 | 50,18 | 0,20% | 375.890,00 |
| 26.03.2024 | 52,06 | 53,20 | 49,94 | 50,08 | -3,21% | 255.256,00 |
| 25.03.2024 | 51,59 | 53,99 | 51,02 | 51,74 | -0,50% | 724.594,00 |
| 22.03.2024 | 52,37 | 52,98 | 51,06 | 52,00 | -0,84% | 344.537,00 |
| 21.03.2024 | 49,62 | 52,48 | 49,15 | 52,44 | 5,94% | 323.955,00 |
| 20.03.2024 | 50,82 | 50,82 | 48,41 | 49,50 | -2,15% | 269.728,00 |
| 19.03.2024 | 48,55 | 51,86 | 48,48 | 50,59 | 4,05% | 600.772,00 |
| 18.03.2024 | 47,25 | 51,78 | 47,25 | 48,62 | 2,90% | 775.490,00 |
| 15.03.2024 | 43,77 | 47,63 | 43,09 | 47,25 | 7,88% | 775.430,00 |
| 14.03.2024 | 44,53 | 44,86 | 42,43 | 43,80 | -2,45% | 432.024,00 |
| 13.03.2024 | 46,50 | 46,66 | 44,50 | 44,90 | -2,48% | 563.330,00 |
| 12.03.2024 | 47,21 | 47,70 | 45,37 | 46,04 | -2,04% | 551.671,00 |
| 11.03.2024 | 49,00 | 49,30 | 45,16 | 47,00 | 3,05% | 939.105,00 |
| 08.03.2024 | 45,94 | 46,79 | 45,06 | 45,61 | 0,07% | 588.573,00 |
| 07.03.2024 | 45,93 | 46,00 | 44,72 | 45,58 | 0,82% | 325.777,00 |
| 06.03.2024 | 48,46 | 48,54 | 44,60 | 45,21 | -5,85% | 327.014,00 |
| 05.03.2024 | 48,86 | 50,26 | 47,46 | 48,02 | -1,64% | 279.989,00 |
| 04.03.2024 | 51,18 | 51,62 | 48,40 | 48,82 | -4,12% | 407.812,00 |
| 01.03.2024 | 49,59 | 52,48 | 49,31 | 50,92 | 5,53% | 824.274,00 |
| 29.02.2024 | 57,55 | 57,55 | 47,08 | 48,25 | -14,93% | 1.744.631,00 |
| 28.02.2024 | 54,50 | 57,36 | 54,36 | 56,72 | 3,58% | 603.355,00 |
| 27.02.2024 | 52,28 | 55,00 | 51,76 | 54,76 | 5,07% | 774.146,00 |
| 26.02.2024 | 52,05 | 53,54 | 50,65 | 52,12 | 0,13% | 647.097,00 |
| 23.02.2024 | 52,50 | 53,32 | 52,00 | 52,05 | -0,31% | 340.321,00 |
| 22.02.2024 | 54,55 | 54,95 | 52,11 | 52,21 | -2,50% | 406.814,00 |
| 21.02.2024 | 54,89 | 55,87 | 52,67 | 53,55 | -2,99% | 479.185,00 |
| 20.02.2024 | 59,09 | 59,35 | 55,00 | 55,20 | -7,88% | 539.135,00 |
| 16.02.2024 | 59,78 | 61,17 | 59,20 | 59,92 | -0,18% | 644.072,00 |
| 15.02.2024 | 63,95 | 64,00 | 58,02 | 60,03 | -3,95% | 676.787,00 |
| 14.02.2024 | 63,01 | 63,22 | 61,50 | 62,50 | -0,78% | 215.218,00 |
| 13.02.2024 | 62,70 | 64,00 | 62,31 | 62,99 | -1,36% | 289.192,00 |
| 12.02.2024 | 62,88 | 64,98 | 62,76 | 63,86 | 1,06% | 261.700,00 |
| 09.02.2024 | 61,82 | 64,48 | 61,50 | 63,19 | 3,29% | 347.398,00 |
| 08.02.2024 | 60,09 | 61,54 | 59,71 | 61,18 | 2,12% | 285.273,00 |
| 07.02.2024 | 58,40 | 60,26 | 58,05 | 59,91 | 2,22% | 304.762,00 |
| 06.02.2024 | 58,91 | 59,80 | 57,15 | 58,61 | -0,50% | 482.926,00 |
| 05.02.2024 | 55,25 | 58,98 | 54,59 | 58,91 | 6,62% | 282.455,00 |
| 02.02.2024 | 56,16 | 56,98 | 54,44 | 55,25 | -3,09% | 396.332,00 |
| 01.02.2024 | 56,32 | 60,80 | 55,56 | 57,01 | 1,98% | 611.605,00 |
| 31.01.2024 | 56,03 | 56,44 | 55,38 | 55,91 | -1,05% | 353.640,00 |
| 30.01.2024 | 57,84 | 58,18 | 56,10 | 56,50 | -2,92% | 361.241,00 |
| 29.01.2024 | 57,29 | 58,20 | 56,94 | 58,20 | 1,78% | 202.227,00 |
| 26.01.2024 | 56,86 | 57,73 | 55,98 | 57,18 | 0,83% | 273.530,00 |
| 25.01.2024 | 56,58 | 58,37 | 56,25 | 56,71 | 0,94% | 359.388,00 |
| 24.01.2024 | 57,26 | 57,28 | 55,54 | 56,18 | -0,53% | 213.372,00 |
| 23.01.2024 | 55,81 | 57,07 | 55,01 | 56,48 | 1,95% | 270.358,00 |
| 22.01.2024 | 53,20 | 55,77 | 52,75 | 55,40 | 3,49% | 416.569,00 |
| 19.01.2024 | 55,42 | 56,05 | 53,38 | 53,53 | -3,20% | 274.709,00 |
| 18.01.2024 | 56,68 | 56,68 | 54,58 | 55,30 | -1,97% | 220.619,00 |
| 17.01.2024 | 56,70 | 57,02 | 55,66 | 56,41 | -2,17% | 207.010,00 |
| 16.01.2024 | 58,25 | 58,81 | 57,02 | 57,66 | -1,10% | 274.632,00 |
| 12.01.2024 | 57,68 | 59,45 | 56,47 | 58,30 | 1,25% | 427.120,00 |
| 11.01.2024 | 56,53 | 58,09 | 54,67 | 57,58 | 0,61% | 657.680,00 |
| 10.01.2024 | 58,80 | 60,49 | 55,58 | 57,23 | -2,74% | 571.234,00 |
| 09.01.2024 | 56,86 | 60,59 | 56,21 | 58,84 | 1,71% | 309.161,00 |
| 08.01.2024 | 54,68 | 57,85 | 52,93 | 57,85 | 5,80% | 362.453,00 |
| 05.01.2024 | 55,96 | 57,10 | 54,22 | 54,68 | -3,72% | 556.712,00 |
| 04.01.2024 | 55,71 | 57,77 | 55,26 | 56,79 | 1,48% | 467.198,00 |
| 03.01.2024 | 59,02 | 59,11 | 55,05 | 55,96 | -6,03% | 603.338,00 |
| 02.01.2024 | 59,70 | 60,21 | 58,26 | 59,55 | -1,39% | 382.875,00 |
| 29.12.2023 | 61,48 | 63,13 | 60,18 | 60,39 | -1,77% | 487.404,00 |
| 28.12.2023 | 62,85 | 63,40 | 61,31 | 61,48 | -2,44% | 524.534,00 |
| 27.12.2023 | 62,10 | 63,78 | 61,38 | 63,02 | 2,40% | 358.838,00 |
| 26.12.2023 | 60,60 | 61,85 | 59,95 | 61,54 | 2,31% | 268.328,00 |
| 22.12.2023 | 58,99 | 61,32 | 58,99 | 60,15 | 2,63% | 707.323,00 |