Molecular Partners AG MOLN
SIX · İsviçre · Sağlık Teknolojisi
CHF 3,34+0,02 (+%0,60)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 3,32 | +%0,30 | CHF 3,29 | CHF 3,36 | CHF 3,24 | 5,82K |
| 2026-09-29 | CHF 3,31 | +%0,30 | CHF 3,32 | CHF 3,32 | CHF 3,22 | 5,79K |
| 2026-09-28 | CHF 3,30 | +%2,48 | CHF 3,27 | CHF 3,38 | CHF 3,22 | 16,31K |
| 2026-09-25 | CHF 3,22 | -%5,29 | CHF 3,38 | CHF 3,49 | CHF 3,22 | 27,05K |
| 2026-09-24 | CHF 3,40 | +%1,19 | CHF 3,34 | CHF 3,40 | CHF 3,32 | 2,95K |
| 2026-09-23 | CHF 3,36 | -%1,18 | CHF 3,38 | CHF 3,38 | CHF 3,31 | 8,64K |
| 2026-09-22 | CHF 3,40 | %0,00 | CHF 3,38 | CHF 3,40 | CHF 3,26 | 2,21K |
| 2026-09-21 | CHF 3,40 | -%1,73 | CHF 3,46 | CHF 3,46 | CHF 3,26 | 4,76K |
| 2026-09-18 | CHF 3,46 | +%6,46 | CHF 3,27 | CHF 3,46 | CHF 3,24 | 19,98K |
| 2026-09-17 | CHF 3,25 | +%1,25 | CHF 3,27 | CHF 3,27 | CHF 3,21 | 1,80K |
| 2026-09-16 | CHF 3,21 | -%4,75 | CHF 3,35 | CHF 3,35 | CHF 3,19 | 8,33K |
| 2026-09-15 | CHF 3,37 | +%3,06 | CHF 3,29 | CHF 3,37 | CHF 3,20 | 15,30K |
| 2026-09-14 | CHF 3,27 | -%1,80 | CHF 3,31 | CHF 3,31 | CHF 3,25 | 3,83K |
| 2026-09-11 | CHF 3,33 | -%1,77 | CHF 3,37 | CHF 3,37 | CHF 3,31 | 1,48K |
| 2026-09-10 | CHF 3,39 | -%2,02 | CHF 3,44 | CHF 3,44 | CHF 3,25 | 14,83K |
| 2026-09-09 | CHF 3,46 | +%1,17 | CHF 3,40 | CHF 3,46 | CHF 3,33 | 4,43K |
| 2026-09-08 | CHF 3,42 | +%2,40 | CHF 3,46 | CHF 3,46 | CHF 3,35 | 8,29K |
| 2026-09-07 | CHF 3,34 | -%4,30 | CHF 3,47 | CHF 3,49 | CHF 3,30 | 18,86K |
| 2026-09-04 | CHF 3,49 | -%0,29 | CHF 3,48 | CHF 3,49 | CHF 3,45 | 5,89K |
| 2026-09-03 | CHF 3,50 | +%3,24 | CHF 3,41 | CHF 3,56 | CHF 3,39 | 12,04K |
| 2026-09-02 | CHF 3,39 | -%0,88 | CHF 3,56 | CHF 3,56 | CHF 3,30 | 17,58K |
| 2026-09-01 | CHF 3,42 | -%4,20 | CHF 3,64 | CHF 3,64 | CHF 3,42 | 26,93K |
| 2026-08-31 | CHF 3,57 | -%1,65 | CHF 3,65 | CHF 3,68 | CHF 3,50 | 16,55K |
| 2026-08-28 | CHF 3,63 | -%3,20 | CHF 3,77 | CHF 3,85 | CHF 3,63 | 35,34K |
| 2026-08-27 | CHF 3,75 | +%4,17 | CHF 3,64 | CHF 3,79 | CHF 3,60 | 75,35K |
| 2026-08-26 | CHF 3,60 | +%5,57 | CHF 3,41 | CHF 3,64 | CHF 3,41 | 46,99K |
| 2026-08-25 | CHF 3,41 | -%3,40 | CHF 3,53 | CHF 3,53 | CHF 3,30 | 27,36K |
| 2026-08-24 | CHF 3,53 | +%1,15 | CHF 3,48 | CHF 3,54 | CHF 3,48 | 10,08K |
| 2026-08-21 | CHF 3,49 | %0,00 | CHF 3,47 | CHF 3,50 | CHF 3,45 | 17,29K |
| 2026-08-20 | CHF 3,49 | +%0,29 | CHF 3,48 | CHF 3,54 | CHF 3,45 | 27,47K |
| 2026-08-19 | CHF 3,48 | +%0,58 | CHF 3,40 | CHF 3,48 | CHF 3,40 | 33,11K |
| 2026-08-18 | CHF 3,46 | +%1,76 | CHF 3,45 | CHF 3,46 | CHF 3,40 | 8,76K |
| 2026-08-17 | CHF 3,40 | +%0,89 | CHF 3,39 | CHF 3,45 | CHF 3,39 | 17,60K |
| 2026-08-14 | CHF 3,37 | +%4,33 | CHF 3,39 | CHF 3,39 | CHF 3,35 | 11,02K |
| 2026-08-13 | CHF 3,23 | -%0,92 | CHF 3,26 | CHF 3,30 | CHF 3,21 | 12,17K |
| 2026-08-12 | CHF 3,26 | -%0,61 | CHF 3,26 | CHF 3,28 | CHF 3,22 | 10,76K |
| 2026-08-11 | CHF 3,28 | +%0,31 | CHF 3,39 | CHF 3,39 | CHF 3,23 | 3,72K |
| 2026-08-10 | CHF 3,27 | +%0,93 | CHF 3,22 | CHF 3,29 | CHF 3,21 | 4,86K |
| 2026-08-07 | CHF 3,24 | -%0,31 | CHF 3,22 | CHF 3,25 | CHF 3,22 | 1,57K |
| 2026-08-06 | CHF 3,25 | -%0,91 | CHF 3,34 | CHF 3,38 | CHF 3,25 | 13,51K |
| 2026-08-05 | CHF 3,28 | -%1,80 | CHF 3,32 | CHF 3,32 | CHF 3,24 | 1,03K |
| 2026-08-04 | CHF 3,34 | -%0,60 | CHF 3,38 | CHF 3,38 | CHF 3,27 | 6,71K |
| 2026-08-03 | CHF 3,36 | +%0,90 | CHF 3,35 | CHF 3,41 | CHF 3,28 | 30,07K |
| 2026-07-31 | CHF 3,33 | -%0,30 | CHF 3,32 | CHF 3,38 | CHF 3,30 | 6,00K |
| 2026-07-30 | CHF 3,34 | +%2,77 | CHF 3,27 | CHF 3,38 | CHF 3,23 | 27,14K |
| 2026-07-29 | CHF 3,25 | +%3,17 | CHF 3,15 | CHF 3,25 | CHF 3,15 | 23,11K |
| 2026-07-28 | CHF 3,15 | -%2,78 | CHF 3,20 | CHF 3,20 | CHF 3,15 | 8,82K |
| 2026-07-27 | CHF 3,24 | +%1,89 | CHF 3,18 | CHF 3,24 | CHF 3,15 | 2,41K |
| 2026-07-24 | CHF 3,18 | -%1,55 | CHF 3,20 | CHF 3,24 | CHF 3,16 | 4,19K |
| 2026-07-23 | CHF 3,23 | -%0,62 | CHF 3,20 | CHF 3,30 | CHF 3,15 | 12,70K |
| 2026-07-22 | CHF 3,25 | +%1,56 | CHF 3,20 | CHF 3,25 | CHF 3,18 | 33,04K |
| 2026-07-21 | CHF 3,20 | +%0,95 | CHF 3,18 | CHF 3,22 | CHF 3,15 | 9,32K |
| 2026-07-20 | CHF 3,17 | +%0,32 | CHF 3,18 | CHF 3,20 | CHF 3,15 | 6,74K |
| 2026-07-17 | CHF 3,16 | -%2,47 | CHF 3,23 | CHF 3,23 | CHF 3,16 | 7,48K |
| 2026-07-16 | CHF 3,24 | -%0,31 | CHF 3,22 | CHF 3,24 | CHF 3,19 | 12,17K |
| 2026-07-15 | CHF 3,25 | +%2,85 | CHF 3,17 | CHF 3,25 | CHF 3,17 | 11,07K |
| 2026-07-14 | CHF 3,16 | -%0,63 | CHF 3,12 | CHF 3,20 | CHF 3,12 | 2,91K |
| 2026-07-13 | CHF 3,18 | -%1,55 | CHF 3,20 | CHF 3,20 | CHF 3,14 | 3,01K |
| 2026-07-10 | CHF 3,23 | +%0,62 | CHF 3,19 | CHF 3,24 | CHF 3,16 | 10,71K |
| 2026-07-09 | CHF 3,21 | %0,00 | CHF 3,19 | CHF 3,23 | CHF 3,16 | 3,15K |
| 2026-07-08 | CHF 3,21 | -%0,62 | CHF 3,24 | CHF 3,24 | CHF 3,20 | 20,70K |
| 2026-07-07 | CHF 3,23 | +%0,94 | CHF 3,20 | CHF 3,25 | CHF 3,18 | 29,58K |
| 2026-07-06 | CHF 3,20 | +%0,63 | CHF 3,18 | CHF 3,23 | CHF 3,18 | 23,91K |
| 2026-07-03 | CHF 3,18 | -%0,62 | CHF 3,22 | CHF 3,22 | CHF 3,09 | 19,22K |
| 2026-07-02 | CHF 3,20 | +%3,23 | CHF 3,12 | CHF 3,22 | CHF 3,08 | 71,88K |
| 2026-07-01 | CHF 3,10 | -%0,96 | CHF 3,09 | CHF 3,14 | CHF 3,06 | 31,32K |
| 2026-06-30 | CHF 3,13 | -%1,57 | CHF 3,12 | CHF 3,17 | CHF 3,08 | 7,89K |
| 2026-06-29 | CHF 3,18 | %0,00 | CHF 3,16 | CHF 3,18 | CHF 3,13 | 7,32K |
| 2026-06-26 | CHF 3,18 | %0,00 | CHF 3,16 | CHF 3,18 | CHF 3,15 | 5,65K |
| 2026-06-25 | CHF 3,18 | +%1,92 | CHF 3,12 | CHF 3,18 | CHF 3,12 | 4,13K |
| 2026-06-24 | CHF 3,12 | +%0,65 | CHF 3,10 | CHF 3,17 | CHF 3,08 | 14,63K |
| 2026-06-23 | CHF 3,10 | +%1,97 | CHF 3,10 | CHF 3,16 | CHF 3,07 | 15,19K |
| 2026-06-22 | CHF 3,04 | -%1,62 | CHF 3,11 | CHF 3,18 | CHF 3,04 | 8,64K |
| 2026-06-19 | CHF 3,09 | -%0,96 | CHF 3,09 | CHF 3,20 | CHF 3,09 | 21,87K |
| 2026-06-18 | CHF 3,12 | -%0,32 | CHF 3,13 | CHF 3,14 | CHF 3,10 | 8,57K |
| 2026-06-17 | CHF 3,13 | -%0,63 | CHF 3,13 | CHF 3,16 | CHF 3,09 | 8,31K |
| 2026-06-16 | CHF 3,15 | +%3,96 | CHF 3,01 | CHF 3,15 | CHF 3,01 | 11,38K |
| 2026-06-15 | CHF 3,03 | %0,00 | CHF 3,04 | CHF 3,05 | CHF 2,98 | 4,12K |
| 2026-06-12 | CHF 3,03 | +%0,33 | CHF 3,00 | CHF 3,03 | CHF 2,97 | 8,51K |
| 2026-06-11 | CHF 3,02 | -%1,31 | CHF 3,04 | CHF 3,07 | CHF 3,01 | 8,22K |
| 2026-06-10 | CHF 3,06 | +%0,33 | CHF 2,99 | CHF 3,08 | CHF 2,99 | 9,80K |
| 2026-06-09 | CHF 3,05 | -%2,87 | CHF 3,10 | CHF 3,10 | CHF 3,03 | 1,98K |
| 2026-06-08 | CHF 3,14 | +%4,67 | CHF 3,00 | CHF 3,14 | CHF 2,97 | 15,89K |
| 2026-06-05 | CHF 3,00 | -%1,32 | CHF 3,15 | CHF 3,15 | CHF 3,00 | 12,73K |
| 2026-06-04 | CHF 3,04 | -%2,56 | CHF 3,11 | CHF 3,11 | CHF 3,00 | 19,59K |
| 2026-06-03 | CHF 3,12 | +%4,00 | CHF 3,05 | CHF 3,12 | CHF 3,05 | 14,44K |
| 2026-06-02 | CHF 3,00 | -%5,36 | CHF 3,15 | CHF 3,15 | CHF 3,00 | 8,34K |
| 2026-06-01 | CHF 3,17 | +%0,96 | CHF 3,08 | CHF 3,19 | CHF 3,02 | 11,01K |
| 2026-05-29 | CHF 3,14 | +%1,95 | CHF 3,10 | CHF 3,19 | CHF 3,10 | 13,59K |
| 2026-05-28 | CHF 3,08 | -%2,22 | CHF 3,13 | CHF 3,17 | CHF 3,07 | 12,94K |