Moolec Science SA MLEC
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$4,96+0,20 (+4,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $4,96 | +1,64 % | $5,15 | $5,15 | $4,96 | 5,22K |
| 2026-09-30 | $4,88 | -2,20 % | $5,11 | $5,11 | $4,66 | 10,90K |
| 2026-09-29 | $4,99 | +1,22 % | $5,42 | $5,55 | $4,89 | 19,70K |
| 2026-09-28 | $4,93 | -11,96 % | $6,00 | $6,00 | $4,77 | 11,10K |
| 2026-09-25 | $5,60 | -4,27 % | $5,53 | $5,78 | $5,30 | 18,30K |
| 2026-09-24 | $5,85 | -6,55 % | $6,36 | $6,36 | $5,50 | 20,60K |
| 2026-09-23 | $6,26 | +12,79 % | $5,39 | $6,30 | $5,39 | 23,90K |
| 2026-09-22 | $5,55 | +0,91 % | $5,52 | $5,75 | $5,52 | 6,80K |
| 2026-09-21 | $5,50 | -9,84 % | $6,05 | $6,05 | $5,46 | 18,20K |
| 2026-09-18 | $6,10 | -2,09 % | $6,33 | $6,54 | $6,04 | 3,90K |
| 2026-09-17 | $6,23 | +3,32 % | $6,24 | $6,69 | $6,08 | 6,10K |
| 2026-09-16 | $6,03 | -8,99 % | $6,20 | $6,50 | $6,00 | 17,40K |
| 2026-09-15 | $6,63 | -6,68 % | $7,21 | $7,21 | $6,20 | 34,50K |
| 2026-09-14 | $7,10 | +1,00 % | $7,76 | $8,02 | $6,20 | 119,80K |
| 2026-09-11 | $7,03 | -4,87 % | $7,32 | $8,02 | $6,71 | 102,00K |
| 2026-09-10 | $7,39 | +10,99 % | $6,80 | $7,40 | $6,60 | 12,20K |
| 2026-09-09 | $6,66 | -3,92 % | $6,83 | $6,83 | $6,63 | 2,80K |
| 2026-09-08 | $6,93 | 0,00 % | $6,84 | $7,10 | $6,61 | 49,60K |
| 2026-09-04 | $6,93 | -2,94 % | $7,05 | $7,05 | $6,92 | 4,20K |
| 2026-09-03 | $7,14 | +4,85 % | $6,80 | $7,20 | $6,78 | 21,20K |
| 2026-09-02 | $6,81 | -1,23 % | $7,00 | $7,01 | $6,73 | 8,80K |
| 2026-09-01 | $6,89 | +1,40 % | $7,20 | $7,20 | $6,80 | 11,80K |
| 2026-08-31 | $6,80 | 0,00 % | $6,90 | $7,19 | $6,65 | 31,60K |
| 2026-08-28 | $6,80 | -0,15 % | $6,85 | $6,85 | $6,80 | 2,00K |
| 2026-08-27 | $6,81 | 0,00 % | $6,81 | $6,81 | $6,81 | 0 |
| 2026-08-26 | $6,81 | -5,15 % | $6,80 | $6,89 | $6,80 | 2,30K |
| 2026-08-25 | $7,18 | +1,56 % | $7,03 | $7,18 | $7,03 | 1,00K |
| 2026-08-24 | $7,07 | +1,00 % | $6,99 | $7,40 | $6,99 | 5,20K |
| 2026-08-21 | $7,00 | +0,57 % | $7,21 | $7,39 | $6,90 | 7,80K |
| 2026-08-20 | $6,96 | +0,14 % | $7,00 | $7,21 | $6,86 | 2,60K |
| 2026-08-19 | $6,95 | -2,92 % | $7,16 | $7,56 | $6,70 | 8,80K |
| 2026-08-18 | $7,16 | -16,46 % | $7,80 | $7,98 | $7,15 | 16,70K |
| 2026-08-17 | $8,57 | +19,03 % | $7,00 | $9,31 | $6,71 | 102,10K |
| 2026-08-14 | $7,20 | +3,00 % | $7,20 | $7,20 | $7,20 | 800 |
| 2026-08-13 | $6,99 | -4,25 % | $7,01 | $7,13 | $6,97 | 1,60K |
| 2026-08-12 | $7,30 | +3,11 % | $7,08 | $7,40 | $6,64 | 3,70K |
| 2026-08-11 | $7,08 | +1,04 % | $7,09 | $7,09 | $6,69 | 3,70K |
| 2026-08-10 | $7,01 | -2,55 % | $6,70 | $7,11 | $6,69 | 2,40K |
| 2026-08-07 | $7,19 | +5,43 % | $7,02 | $7,40 | $6,82 | 1,60K |
| 2026-08-06 | $6,82 | -3,94 % | $7,46 | $7,46 | $6,69 | 5,70K |
| 2026-08-05 | $7,10 | -1,43 % | $7,10 | $7,10 | $7,10 | 900 |
| 2026-08-04 | $7,20 | +3,34 % | $7,20 | $7,20 | $7,20 | 600 |
| 2026-08-03 | $6,97 | +3,57 % | $6,94 | $6,97 | $6,59 | 7,60K |
| 2026-07-31 | $6,73 | -6,53 % | $6,98 | $7,07 | $6,73 | 3,40K |
| 2026-07-30 | $7,20 | -0,33 % | $7,18 | $7,20 | $7,10 | 3,50K |
| 2026-07-29 | $7,22 | -0,56 % | $7,09 | $7,43 | $7,09 | 2,00K |
| 2026-07-28 | $7,26 | -1,33 % | $7,17 | $7,65 | $6,93 | 9,40K |
| 2026-07-27 | $7,36 | +2,33 % | $7,00 | $7,50 | $7,00 | 2,40K |
| 2026-07-24 | $7,20 | +0,21 % | $6,95 | $7,20 | $6,88 | 8,50K |
| 2026-07-23 | $7,18 | -2,97 % | $7,61 | $7,99 | $7,00 | 9,40K |
| 2026-07-22 | $7,40 | -12,43 % | $8,00 | $8,30 | $7,40 | 24,40K |
| 2026-07-21 | $8,45 | +28,03 % | $6,90 | $9,69 | $6,90 | 150,10K |
| 2026-07-20 | $6,60 | +0,92 % | $6,80 | $6,85 | $6,60 | 2,70K |
| 2026-07-17 | $6,54 | -6,57 % | $7,04 | $7,08 | $6,54 | 2,80K |
| 2026-07-16 | $7,00 | -1,69 % | $7,26 | $7,26 | $7,00 | 1,30K |
| 2026-07-15 | $7,12 | -4,81 % | $7,79 | $7,79 | $7,00 | 4,10K |
| 2026-07-14 | $7,48 | +0,78 % | $7,67 | $7,94 | $7,08 | 4,70K |
| 2026-07-13 | $7,42 | +1,26 % | $7,29 | $7,99 | $7,28 | 4,20K |
| 2026-07-10 | $7,33 | 0,00 % | $7,33 | $7,33 | $7,33 | 2,20K |
| 2026-07-09 | $7,33 | -5,27 % | $7,72 | $7,72 | $6,79 | 3,60K |
| 2026-07-08 | $7,74 | +0,62 % | $7,55 | $7,74 | $7,00 | 6,20K |
| 2026-07-07 | $7,69 | -0,26 % | $7,52 | $7,73 | $7,49 | 1,90K |
| 2026-07-06 | $7,71 | -3,20 % | $7,65 | $8,00 | $7,42 | 1,70K |
| 2026-07-02 | $7,97 | +3,03 % | $7,33 | $7,97 | $7,29 | 9,10K |
| 2026-07-01 | $7,73 | +3,49 % | $7,40 | $8,00 | $7,20 | 6,10K |
| 2026-06-30 | $7,47 | -7,66 % | $7,92 | $8,41 | $7,42 | 9,50K |
| 2026-06-29 | $8,09 | +6,45 % | $8,33 | $8,33 | $7,99 | 6,70K |
| 2026-06-26 | $7,60 | -1,04 % | $7,57 | $7,92 | $7,57 | 9,00K |
| 2026-06-25 | $7,68 | +0,84 % | $7,87 | $8,20 | $7,52 | 8,50K |
| 2026-06-24 | $7,62 | -4,80 % | $8,01 | $8,10 | $7,60 | 11,00K |
| 2026-06-23 | $8,00 | +0,13 % | $8,20 | $8,41 | $8,00 | 19,20K |
| 2026-06-22 | $7,99 | -2,32 % | $8,52 | $8,70 | $7,60 | 33,10K |
| 2026-06-18 | $8,18 | +5,41 % | $7,78 | $8,69 | $7,24 | 70,30K |
| 2026-06-17 | $7,76 | -1,27 % | $7,75 | $8,10 | $7,64 | 6,40K |
| 2026-06-16 | $7,86 | +3,01 % | $7,33 | $7,90 | $7,33 | 7,10K |
| 2026-06-15 | $7,63 | -0,26 % | $7,45 | $7,73 | $7,11 | 8,50K |
| 2026-06-12 | $7,65 | +5,44 % | $7,40 | $7,99 | $7,17 | 7,30K |
| 2026-06-11 | $7,26 | +0,07 % | $7,10 | $7,41 | $7,09 | 3,30K |
| 2026-06-10 | $7,25 | +1,12 % | $7,13 | $7,36 | $6,95 | 23,30K |
| 2026-06-09 | $7,17 | +0,42 % | $7,35 | $7,35 | $7,05 | 9,10K |
| 2026-06-08 | $7,14 | -4,42 % | $7,69 | $7,69 | $7,00 | 10,20K |
| 2026-06-05 | $7,47 | -7,09 % | $8,01 | $8,02 | $6,91 | 23,30K |
| 2026-06-04 | $8,04 | -0,74 % | $8,96 | $9,04 | $7,51 | 129,80K |
| 2026-06-03 | $8,10 | +18,59 % | $6,46 | $9,23 | $6,46 | 163,80K |
| 2026-06-02 | $6,83 | -0,29 % | $6,85 | $7,25 | $6,65 | 26,30K |
| 2026-06-01 | $6,85 | -9,03 % | $7,58 | $7,58 | $6,82 | 16,20K |
| 2026-05-29 | $7,53 | +4,58 % | $7,55 | $8,08 | $7,31 | 36,50K |
| 2026-05-28 | $7,20 | -0,69 % | $7,64 | $7,74 | $7,20 | 18,10K |
| 2026-05-27 | $7,25 | -2,42 % | $7,18 | $7,57 | $7,18 | 6,90K |
| 2026-05-26 | $7,43 | -4,38 % | $7,80 | $7,83 | $7,15 | 11,80K |