Marker Therapeutics, Inc. MRKR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,050,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,05 | 0,00 % | $1,06 | $1,08 | $1,02 | 100,30K |
| 2026-10-01 | $1,05 | -1,87 % | $1,08 | $1,09 | $0,98 | 127,50K |
| 2026-09-30 | $1,07 | -2,73 % | $1,12 | $1,14 | $1,07 | 38,40K |
| 2026-09-29 | $1,10 | -2,65 % | $1,14 | $1,16 | $1,08 | 90,90K |
| 2026-09-28 | $1,13 | -1,74 % | $1,12 | $1,15 | $1,07 | 164,30K |
| 2026-09-25 | $1,15 | -3,36 % | $1,22 | $1,22 | $1,15 | 29,60K |
| 2026-09-24 | $1,19 | -4,03 % | $1,26 | $1,31 | $1,15 | 141,60K |
| 2026-09-23 | $1,24 | +1,64 % | $1,24 | $1,27 | $1,23 | 64,90K |
| 2026-09-22 | $1,22 | +1,67 % | $1,18 | $1,24 | $1,18 | 38,70K |
| 2026-09-21 | $1,20 | +1,69 % | $1,18 | $1,22 | $1,18 | 24,20K |
| 2026-09-18 | $1,18 | 0,00 % | $1,19 | $1,23 | $1,17 | 47,30K |
| 2026-09-17 | $1,18 | +3,51 % | $1,13 | $1,23 | $1,13 | 60,60K |
| 2026-09-16 | $1,14 | -2,56 % | $1,17 | $1,18 | $1,13 | 35,90K |
| 2026-09-15 | $1,17 | 0,00 % | $1,17 | $1,23 | $1,15 | 12,00K |
| 2026-09-14 | $1,17 | +1,74 % | $1,16 | $1,23 | $1,16 | 17,40K |
| 2026-09-11 | $1,15 | -4,17 % | $1,20 | $1,25 | $1,10 | 59,40K |
| 2026-09-10 | $1,20 | -0,83 % | $1,21 | $1,23 | $1,18 | 55,50K |
| 2026-09-09 | $1,21 | -5,47 % | $1,29 | $1,29 | $1,21 | 71,20K |
| 2026-09-08 | $1,28 | +8,47 % | $1,19 | $1,39 | $1,19 | 200,30K |
| 2026-09-04 | $1,18 | -4,84 % | $1,25 | $1,31 | $1,18 | 35,30K |
| 2026-09-03 | $1,24 | -0,80 % | $1,24 | $1,31 | $1,22 | 43,40K |
| 2026-09-02 | $1,25 | -3,85 % | $1,25 | $1,33 | $1,24 | 167,60K |
| 2026-09-01 | $1,30 | -2,26 % | $1,31 | $1,34 | $1,26 | 21,00K |
| 2026-08-31 | $1,33 | -2,92 % | $1,37 | $1,41 | $1,31 | 59,50K |
| 2026-08-28 | $1,37 | -6,16 % | $1,50 | $1,50 | $1,35 | 84,80K |
| 2026-08-27 | $1,46 | +0,69 % | $1,45 | $1,50 | $1,40 | 24,50K |
| 2026-08-26 | $1,45 | -4,61 % | $1,52 | $1,59 | $1,45 | 33,80K |
| 2026-08-25 | $1,52 | +1,33 % | $1,50 | $1,60 | $1,48 | 146,70K |
| 2026-08-24 | $1,50 | +7,91 % | $1,44 | $1,53 | $1,41 | 238,00K |
| 2026-08-21 | $1,39 | +13,93 % | $1,25 | $1,44 | $1,25 | 99,40K |
| 2026-08-20 | $1,22 | -5,43 % | $1,28 | $1,32 | $1,19 | 80,60K |
| 2026-08-19 | $1,29 | +12,17 % | $1,19 | $1,36 | $1,16 | 232,20K |
| 2026-08-18 | $1,15 | -0,86 % | $1,16 | $1,18 | $1,15 | 46,10K |
| 2026-08-17 | $1,16 | +1,75 % | $1,18 | $1,20 | $1,14 | 42,90K |
| 2026-08-14 | $1,14 | +2,70 % | $1,14 | $1,16 | $1,12 | 45,60K |
| 2026-08-13 | $1,11 | -4,31 % | $1,15 | $1,16 | $1,11 | 30,00K |
| 2026-08-12 | $1,16 | +3,57 % | $1,10 | $1,20 | $1,09 | 73,10K |
| 2026-08-11 | $1,12 | -2,61 % | $1,13 | $1,15 | $1,09 | 55,60K |
| 2026-08-10 | $1,15 | +2,68 % | $1,10 | $1,15 | $1,10 | 48,60K |
| 2026-08-07 | $1,12 | 0,00 % | $1,14 | $1,14 | $1,11 | 40,10K |
| 2026-08-06 | $1,12 | -1,75 % | $1,15 | $1,25 | $1,12 | 30,40K |
| 2026-08-05 | $1,14 | -7,32 % | $1,23 | $1,27 | $1,10 | 103,10K |
| 2026-08-04 | $1,23 | +0,82 % | $1,24 | $1,29 | $1,23 | 34,00K |
| 2026-08-03 | $1,22 | +7,96 % | $1,16 | $1,31 | $1,16 | 65,40K |
| 2026-07-31 | $1,13 | +0,89 % | $1,15 | $1,20 | $1,11 | 37,40K |
| 2026-07-30 | $1,12 | +0,90 % | $1,11 | $1,14 | $1,05 | 72,90K |
| 2026-07-29 | $1,11 | -5,93 % | $1,19 | $1,21 | $1,11 | 39,20K |
| 2026-07-28 | $1,18 | -3,28 % | $1,22 | $1,22 | $1,18 | 20,20K |
| 2026-07-27 | $1,22 | 0,00 % | $1,21 | $1,25 | $1,20 | 42,30K |
| 2026-07-24 | $1,22 | -3,94 % | $1,27 | $1,32 | $1,21 | 57,90K |
| 2026-07-23 | $1,27 | +2,42 % | $1,23 | $1,31 | $1,22 | 14,30K |
| 2026-07-22 | $1,24 | -2,36 % | $1,26 | $1,29 | $1,24 | 42,60K |
| 2026-07-21 | $1,27 | -0,78 % | $1,28 | $1,32 | $1,27 | 26,20K |
| 2026-07-20 | $1,28 | -2,29 % | $1,31 | $1,32 | $1,28 | 58,40K |
| 2026-07-17 | $1,31 | -2,24 % | $1,31 | $1,38 | $1,30 | 30,90K |
| 2026-07-16 | $1,34 | -4,96 % | $1,40 | $1,42 | $1,31 | 69,10K |
| 2026-07-15 | $1,41 | -2,08 % | $1,44 | $1,44 | $1,40 | 19,70K |
| 2026-07-14 | $1,44 | -1,37 % | $1,48 | $1,48 | $1,44 | 21,50K |
| 2026-07-13 | $1,46 | -3,31 % | $1,51 | $1,53 | $1,45 | 34,60K |
| 2026-07-10 | $1,51 | -4,43 % | $1,59 | $1,59 | $1,51 | 70,90K |
| 2026-07-09 | $1,58 | -1,86 % | $1,59 | $1,61 | $1,56 | 39,00K |
| 2026-07-08 | $1,61 | -4,17 % | $1,67 | $1,70 | $1,59 | 132,00K |
| 2026-07-07 | $1,68 | +13,51 % | $1,48 | $1,72 | $1,48 | 228,70K |
| 2026-07-06 | $1,48 | +0,68 % | $1,47 | $1,60 | $1,46 | 148,20K |
| 2026-07-02 | $1,47 | +1,38 % | $1,46 | $1,52 | $1,46 | 53,90K |
| 2026-07-01 | $1,45 | -1,36 % | $1,45 | $1,50 | $1,44 | 46,70K |
| 2026-06-30 | $1,47 | +0,68 % | $1,48 | $1,49 | $1,41 | 51,70K |
| 2026-06-29 | $1,46 | +10,61 % | $1,33 | $1,46 | $1,33 | 98,30K |
| 2026-06-26 | $1,32 | +0,76 % | $1,31 | $1,36 | $1,31 | 67,00K |
| 2026-06-25 | $1,31 | 0,00 % | $1,31 | $1,36 | $1,31 | 65,60K |
| 2026-06-24 | $1,31 | -4,38 % | $1,37 | $1,39 | $1,31 | 33,80K |
| 2026-06-23 | $1,37 | 0,00 % | $1,36 | $1,40 | $1,36 | 19,50K |
| 2026-06-22 | $1,37 | +3,01 % | $1,38 | $1,39 | $1,35 | 43,20K |
| 2026-06-18 | $1,33 | -1,48 % | $1,35 | $1,40 | $1,33 | 46,60K |
| 2026-06-17 | $1,35 | 0,00 % | $1,35 | $1,37 | $1,35 | 33,50K |
| 2026-06-16 | $1,35 | 0,00 % | $1,35 | $1,35 | $1,33 | 72,10K |
| 2026-06-15 | $1,35 | -2,17 % | $1,38 | $1,41 | $1,35 | 51,30K |
| 2026-06-12 | $1,38 | +0,73 % | $1,37 | $1,42 | $1,37 | 28,50K |
| 2026-06-11 | $1,37 | -4,20 % | $1,42 | $1,43 | $1,35 | 156,30K |
| 2026-06-10 | $1,43 | +1,42 % | $1,41 | $1,45 | $1,41 | 27,50K |
| 2026-06-09 | $1,41 | -3,42 % | $1,46 | $1,47 | $1,40 | 27,30K |
| 2026-06-08 | $1,46 | +2,82 % | $1,42 | $1,48 | $1,41 | 88,80K |
| 2026-06-05 | $1,42 | -3,40 % | $1,50 | $1,50 | $1,42 | 52,90K |
| 2026-06-04 | $1,47 | +1,38 % | $1,46 | $1,50 | $1,44 | 65,80K |
| 2026-06-03 | $1,45 | +2,11 % | $1,44 | $1,46 | $1,43 | 26,30K |
| 2026-06-02 | $1,42 | -6,58 % | $1,46 | $1,50 | $1,42 | 92,00K |
| 2026-06-01 | $1,52 | -3,18 % | $1,57 | $1,57 | $1,52 | 78,70K |
| 2026-05-29 | $1,57 | +3,97 % | $1,46 | $1,59 | $1,46 | 92,00K |
| 2026-05-28 | $1,51 | +4,14 % | $1,45 | $1,53 | $1,45 | 107,10K |
| 2026-05-27 | $1,45 | 0,00 % | $1,47 | $1,47 | $1,43 | 40,20K |