MBX Biosciences, Inc. MBX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$56,55-2,07 (-3,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56,55 | -3,53 % | $58,47 | $60,20 | $56,18 | 434,07K |
| 2026-09-30 | $58,62 | +1,51 % | $58,19 | $59,40 | $56,10 | 523,80K |
| 2026-09-29 | $57,75 | +0,36 % | $57,27 | $58,24 | $56,55 | 357,10K |
| 2026-09-28 | $57,54 | +7,29 % | $52,86 | $58,49 | $52,60 | 439,50K |
| 2026-09-25 | $53,63 | -3,18 % | $55,83 | $56,00 | $52,32 | 563,50K |
| 2026-09-24 | $55,39 | -4,32 % | $57,56 | $57,72 | $54,41 | 639,00K |
| 2026-09-23 | $57,89 | -6,60 % | $61,85 | $61,85 | $57,82 | 352,40K |
| 2026-09-22 | $61,98 | +1,71 % | $61,14 | $63,45 | $60,84 | 433,40K |
| 2026-09-21 | $60,94 | -3,13 % | $63,46 | $64,61 | $59,97 | 903,30K |
| 2026-09-18 | $62,91 | -1,53 % | $64,00 | $64,04 | $61,40 | 932,40K |
| 2026-09-17 | $63,89 | +3,77 % | $62,50 | $65,00 | $62,50 | 969,80K |
| 2026-09-16 | $61,57 | +0,80 % | $61,34 | $62,75 | $59,49 | 1,16M |
| 2026-09-15 | $61,08 | +2,67 % | $58,79 | $61,19 | $58,39 | 652,60K |
| 2026-09-14 | $59,49 | +0,80 % | $59,35 | $60,22 | $58,87 | 323,70K |
| 2026-09-11 | $59,02 | -3,15 % | $61,75 | $61,94 | $58,42 | 306,20K |
| 2026-09-10 | $60,94 | -3,13 % | $62,43 | $63,01 | $60,65 | 457,30K |
| 2026-09-09 | $62,91 | -0,13 % | $63,29 | $64,04 | $61,28 | 315,70K |
| 2026-09-08 | $62,99 | +2,06 % | $60,85 | $64,17 | $60,66 | 266,20K |
| 2026-09-04 | $61,72 | +0,49 % | $61,00 | $62,73 | $60,60 | 271,80K |
| 2026-09-03 | $61,42 | +0,87 % | $60,90 | $62,61 | $59,84 | 292,50K |
| 2026-09-02 | $60,89 | -0,07 % | $61,40 | $62,45 | $58,80 | 352,30K |
| 2026-09-01 | $60,93 | -1,09 % | $61,42 | $62,88 | $60,22 | 416,10K |
| 2026-08-31 | $61,60 | -2,22 % | $62,25 | $63,04 | $59,47 | 518,30K |
| 2026-08-28 | $63,00 | -5,11 % | $66,14 | $66,14 | $62,99 | 307,60K |
| 2026-08-27 | $66,39 | -0,55 % | $66,73 | $66,90 | $64,50 | 263,50K |
| 2026-08-26 | $66,76 | -2,71 % | $68,56 | $68,83 | $66,27 | 214,70K |
| 2026-08-25 | $68,62 | +3,36 % | $67,64 | $69,50 | $67,64 | 274,00K |
| 2026-08-24 | $66,39 | +0,09 % | $66,23 | $67,15 | $64,00 | 531,00K |
| 2026-08-21 | $66,33 | -0,03 % | $67,86 | $67,86 | $65,59 | 466,30K |
| 2026-08-20 | $66,35 | -3,00 % | $67,00 | $68,49 | $65,40 | 422,50K |
| 2026-08-19 | $68,40 | +2,83 % | $67,53 | $68,76 | $65,25 | 562,30K |
| 2026-08-18 | $66,52 | -2,53 % | $66,40 | $69,05 | $65,79 | 560,70K |
| 2026-08-17 | $68,25 | -0,47 % | $68,28 | $69,94 | $67,58 | 461,20K |
| 2026-08-14 | $68,57 | +2,22 % | $67,00 | $68,84 | $65,01 | 503,10K |
| 2026-08-13 | $67,08 | +0,16 % | $66,97 | $68,41 | $65,50 | 334,90K |
| 2026-08-12 | $66,97 | +1,45 % | $66,84 | $67,80 | $66,00 | 331,40K |
| 2026-08-11 | $66,01 | -0,21 % | $67,46 | $68,49 | $65,11 | 359,70K |
| 2026-08-10 | $66,15 | -2,46 % | $67,71 | $68,21 | $65,30 | 325,50K |
| 2026-08-07 | $67,82 | +1,06 % | $69,69 | $70,00 | $65,25 | 545,50K |
| 2026-08-06 | $67,11 | -0,55 % | $66,19 | $68,86 | $64,50 | 528,70K |
| 2026-08-05 | $67,48 | -4,55 % | $70,00 | $72,64 | $67,04 | 487,50K |
| 2026-08-04 | $70,70 | +9,77 % | $64,78 | $71,12 | $64,74 | 696,00K |
| 2026-08-03 | $64,41 | -2,31 % | $65,99 | $66,49 | $62,68 | 390,60K |
| 2026-07-31 | $65,93 | -0,80 % | $67,00 | $69,40 | $64,50 | 566,30K |
| 2026-07-30 | $66,46 | +3,91 % | $64,84 | $66,66 | $62,99 | 548,00K |
| 2026-07-29 | $63,96 | +6,49 % | $61,78 | $65,99 | $60,58 | 564,70K |
| 2026-07-28 | $60,06 | -2,02 % | $61,98 | $62,01 | $58,78 | 625,70K |
| 2026-07-27 | $61,30 | -1,13 % | $62,24 | $64,78 | $60,40 | 303,80K |
| 2026-07-24 | $62,00 | -2,47 % | $64,22 | $66,66 | $60,85 | 500,90K |
| 2026-07-23 | $63,57 | +9,04 % | $58,09 | $63,64 | $57,35 | 537,70K |
| 2026-07-22 | $58,30 | -3,28 % | $60,18 | $60,65 | $57,23 | 696,10K |
| 2026-07-21 | $60,28 | +0,23 % | $60,52 | $61,17 | $58,37 | 698,40K |
| 2026-07-20 | $60,14 | -4,42 % | $63,13 | $63,83 | $59,61 | 646,70K |
| 2026-07-17 | $62,92 | +7,89 % | $55,93 | $63,09 | $55,42 | 898,40K |
| 2026-07-16 | $58,32 | -3,88 % | $59,17 | $61,27 | $57,40 | 835,00K |
| 2026-07-15 | $60,67 | +7,22 % | $55,75 | $60,70 | $54,33 | 1,08M |
| 2026-07-14 | $56,59 | -5,75 % | $52,82 | $58,62 | $52,51 | 1,38M |
| 2026-07-13 | $60,04 | -1,65 % | $60,00 | $60,88 | $56,64 | 643,30K |
| 2026-07-10 | $61,05 | -7,09 % | $64,90 | $65,43 | $60,01 | 852,00K |
| 2026-07-09 | $65,71 | +6,43 % | $62,25 | $66,55 | $61,78 | 747,50K |
| 2026-07-08 | $61,74 | -0,42 % | $62,46 | $64,32 | $61,04 | 1,47M |
| 2026-07-07 | $62,00 | +7,45 % | $58,11 | $62,25 | $56,17 | 756,60K |
| 2026-07-06 | $57,70 | -0,17 % | $58,02 | $59,63 | $57,05 | 603,00K |
| 2026-07-02 | $57,80 | +3,36 % | $56,04 | $58,32 | $55,16 | 828,70K |
| 2026-07-01 | $55,92 | +1,30 % | $55,20 | $58,50 | $55,04 | 1,05M |
| 2026-06-30 | $55,20 | +2,51 % | $54,24 | $57,38 | $53,47 | 1,07M |
| 2026-06-29 | $53,85 | +2,94 % | $52,63 | $55,00 | $52,12 | 1,18M |
| 2026-06-26 | $52,31 | +3,85 % | $50,00 | $53,51 | $49,69 | 2,89M |
| 2026-06-25 | $50,37 | +4,07 % | $48,59 | $52,50 | $48,17 | 1,23M |
| 2026-06-24 | $48,40 | +4,33 % | $46,27 | $49,25 | $45,50 | 928,70K |
| 2026-06-23 | $46,39 | +5,65 % | $42,43 | $46,90 | $41,99 | 669,30K |
| 2026-06-22 | $43,91 | +2,05 % | $43,25 | $46,01 | $43,25 | 660,80K |
| 2026-06-18 | $43,03 | +3,46 % | $42,84 | $43,49 | $40,76 | 832,10K |
| 2026-06-17 | $41,59 | +3,74 % | $40,12 | $42,23 | $39,35 | 676,80K |
| 2026-06-16 | $40,09 | +2,85 % | $39,05 | $42,08 | $37,83 | 1,14M |
| 2026-06-15 | $38,98 | +9,77 % | $35,80 | $40,00 | $35,58 | 1,26M |
| 2026-06-12 | $35,51 | -4,67 % | $32,00 | $36,84 | $32,00 | 2,16M |
| 2026-06-11 | $37,25 | +20,20 % | $31,33 | $37,27 | $30,51 | 2,73M |
| 2026-06-10 | $30,99 | +3,75 % | $29,47 | $31,15 | $29,20 | 971,40K |
| 2026-06-09 | $29,87 | +3,00 % | $29,68 | $30,56 | $28,35 | 324,30K |
| 2026-06-08 | $29,00 | -4,23 % | $31,00 | $31,26 | $28,00 | 739,10K |
| 2026-06-05 | $30,28 | -2,04 % | $30,59 | $30,68 | $29,41 | 580,40K |
| 2026-06-04 | $30,91 | +2,86 % | $30,07 | $31,74 | $29,78 | 543,90K |
| 2026-06-03 | $30,05 | -2,12 % | $30,53 | $30,83 | $29,55 | 466,20K |
| 2026-06-02 | $30,70 | +0,16 % | $30,29 | $31,35 | $29,57 | 609,70K |
| 2026-06-01 | $30,65 | -2,61 % | $31,35 | $32,03 | $29,87 | 347,80K |
| 2026-05-29 | $31,47 | -1,35 % | $31,83 | $32,06 | $30,80 | 821,40K |
| 2026-05-28 | $31,90 | +0,06 % | $31,80 | $32,86 | $31,04 | 377,40K |
| 2026-05-27 | $31,88 | +0,41 % | $31,81 | $33,06 | $31,24 | 511,00K |
| 2026-05-26 | $31,75 | -0,31 % | $32,22 | $32,60 | $31,08 | 247,70K |