取引日別の株価記録

Molecular Partners AGの取引日別過去株価

Molecular Partners AGの取引日別始値、高値、安値、終値、出来高、前日比を確認できます。

結論

Molecular Partners AGの直近60取引日を確認できます。

2026年5月7日から2026年8月14日までの実取引日の記録です。
日付を選ぶと、その日の始値、高値、安値、終値、出来高、前日終値からの変化を確認できます。
日次集計株価はPolygonが提供します。

Molecular Partners AGの最新情報を無料で受け取る

新しい分析や重要な企業ニュースがある日に、Bullstoryが1日1回メールでお知らせします。

Molecular Partners AG 過去の株価
過去の株価始値高値安値終値出来高前日比
$4.19$4.21$4.11$4.211,037$0.00 (0.00%)
$4.21$4.21$4.21$4.211,315+$0.08 (+1.94%)
$4.13$4.13$4.13$4.13217+$0.0799 (+1.97%)
$4.05$4.0501$4.02$4.0501723-$0.1099 (-2.64%)
$4.16$4.16$4.16$4.16254+$0.04 (+0.97%)
$4.25$4.25$4.07$4.126,089+$0.19 (+4.83%)
$3.93$3.93$3.93$3.93350+$0.0997 (+2.60%)
$3.925$3.925$3.8303$3.8303436-$0.1747 (-4.36%)
$4.005$4.005$4.005$4.005641+$0.115 (+2.96%)
$3.92$3.92$3.89$3.891,047-$0.08 (-2.02%)
$3.97$3.97$3.97$3.97270-$0.14 (-3.41%)
$4.11$4.11$4.11$4.11760+$0.11 (+2.75%)
$4.044$4.044$4.00$4.002,750+$0.10 (+2.56%)
$4.09$4.09$3.90$3.902,187-$0.20 (-4.88%)
$4.01$4.10$4.01$4.10824+$0.19 (+4.86%)
$3.72$4.00$3.72$3.911,610-$0.09 (-2.25%)
$4.00$4.00$4.00$4.00881-$0.0099 (-0.25%)
$3.90$4.0099$3.90$4.00991,363-$0.014 (-0.35%)
$3.9502$4.0239$3.9502$4.02392,345-$0.0661 (-1.62%)
$4.09$4.09$4.09$4.09556$0.00 (0.00%)
$4.00$4.09$3.9872$4.099,127+$0.09 (+2.25%)
$3.98$4.05$3.9648$4.0030,180+$0.02 (+0.50%)
$4.10$4.1745$3.96$3.9846,740+$0.05 (+1.27%)
$3.815$3.93$3.815$3.935,270+$0.06 (+1.55%)
$3.82$3.87$3.82$3.87903-$0.09 (-2.27%)
$3.8018$4.01$3.78$3.969,077+$0.16 (+4.21%)
$3.90$3.90$3.75$3.8011,323-$0.13 (-3.31%)
$3.98$3.98$3.905$3.933,886+$0.13 (+3.42%)
$3.895$3.895$3.73$3.8013,851-$0.01 (-0.26%)
$3.96$3.97$3.81$3.8127,268-$0.14 (-3.54%)
$4.00$4.00$3.95$3.957,572+$0.13 (+3.40%)
$3.98$3.98$3.82$3.821,041-$0.08 (-2.05%)
$3.94$4.00$3.86$3.905,009-$0.02 (-0.51%)
$3.82$4.05$3.72$3.9224,540+$0.07 (+1.82%)
$3.85$3.85$3.85$3.855,741-$0.26 (-6.33%)
$4.11$4.11$4.11$4.111,848+$0.40 (+10.78%)
$3.783$3.783$3.71$3.71797-$0.01 (-0.27%)
$3.7101$3.80$3.7101$3.724,516-$0.16 (-4.12%)
$3.82$3.88$3.67$3.882,306-$0.07 (-1.77%)
$3.90$3.95$3.7501$3.956,172-$0.1499 (-3.66%)
$4.03$4.0999$4.03$4.09992,080+$0.1699 (+4.32%)
$3.95$3.95$3.93$3.932,330-$0.10 (-2.48%)
$3.7806$4.12$3.78$4.0314,617+$0.11 (+2.81%)
$4.00$4.0654$3.92$3.926,280-$0.03 (-0.76%)
$3.95$3.95$3.95$3.951,014-$0.2499 (-5.95%)
$4.105$4.1999$4.105$4.19991,191+$0.1971 (+4.92%)
$4.0235$4.0235$4.0028$4.00283,907-$0.0372 (-0.92%)
$4.04$4.04$4.04$4.043,744-$0.01 (-0.25%)
$4.05$4.05$4.05$4.054,569-$0.13 (-3.11%)
$4.00$4.3459$4.00$4.1810,796+$0.38 (+10.00%)
$3.71$3.99$3.66$3.8018,104+$0.06 (+1.60%)
$3.89$4.09$3.74$3.7417,140$0.00 (0.00%)
$3.71$3.74$3.71$3.744,739-$0.06 (-1.58%)
$3.71$3.80$3.71$3.807,044-$0.04 (-1.04%)
$3.85$3.85$3.8035$3.843,097-$0.16 (-4.00%)
$3.93$4.0336$3.93$4.004,261-$0.0401 (-0.99%)
$4.12$4.12$4.0401$4.04015,480-$0.09 (-2.18%)
$4.11$4.275$4.11$4.130116,996+$0.0301 (+0.73%)
$4.10$4.10$4.10$4.105,856$0.00 (0.00%)
$4.21$4.211$4.10$4.104,128-$0.1854 (-4.33%)

検証済みデータ

表示取引日数
60
開始日
2026年5月7日
終了日
2026年8月14日
表示通貨
USD
市場データ提供元
Polygon

関連する企業データ

Molecular Partners AGの企業情報に戻るMolecular Partners AGの主要投資指標を見るMolecular Partners AGの目標株価を見る