Echtzeit-Aktienkurs Mobile Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Mobile Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,26 | 3,45 | 3,26 | 3,36 | 3,07% | 26.967,00 |
| 06.11.2025 | 3,43 | 3,49 | 3,24 | 3,26 | -4,96% | 59.297,00 |
| 05.11.2025 | 3,41 | 3,53 | 3,30 | 3,43 | 0,88% | 82.027,00 |
| 04.11.2025 | 3,33 | 3,49 | 3,33 | 3,40 | -0,58% | 25.393,00 |
| 03.11.2025 | 3,43 | 3,56 | 3,36 | 3,42 | 0,00% | 37.455,00 |
| 31.10.2025 | 3,32 | 3,45 | 3,32 | 3,42 | 2,40% | 38.425,00 |
| 30.10.2025 | 3,46 | 3,51 | 3,30 | 3,34 | -4,57% | 72.682,00 |
| 29.10.2025 | 3,59 | 3,71 | 3,49 | 3,50 | -3,05% | 87.498,00 |
| 28.10.2025 | 3,65 | 3,71 | 3,53 | 3,61 | -3,22% | 161.324,00 |
| 27.10.2025 | 3,60 | 3,78 | 3,60 | 3,73 | 0,81% | 45.854,00 |
| 24.10.2025 | 3,62 | 3,73 | 3,54 | 3,70 | 1,93% | 73.981,00 |
| 23.10.2025 | 3,59 | 3,68 | 3,55 | 3,63 | 0,83% | 53.203,00 |
| 22.10.2025 | 3,40 | 3,63 | 3,32 | 3,60 | 3,15% | 70.663,00 |
| 21.10.2025 | 3,39 | 3,53 | 3,32 | 3,49 | 3,25% | 49.841,00 |
| 20.10.2025 | 3,47 | 3,53 | 3,34 | 3,38 | 0,60% | 47.779,00 |
| 17.10.2025 | 3,21 | 3,43 | 3,21 | 3,36 | 4,35% | 76.388,00 |
| 16.10.2025 | 3,30 | 3,39 | 3,18 | 3,22 | -4,17% | 90.035,00 |
| 15.10.2025 | 3,36 | 3,51 | 3,22 | 3,36 | -1,18% | 81.343,00 |
| 14.10.2025 | 3,23 | 3,41 | 3,17 | 3,40 | 4,29% | 60.182,00 |
| 13.10.2025 | 3,20 | 3,33 | 3,20 | 3,26 | 1,87% | 75.768,00 |
| 10.10.2025 | 3,34 | 3,41 | 3,20 | 3,20 | -4,76% | 78.356,00 |
| 09.10.2025 | 3,49 | 3,49 | 3,36 | 3,36 | -1,75% | 55.859,00 |
| 08.10.2025 | 3,41 | 3,53 | 3,38 | 3,42 | -0,58% | 43.922,00 |
| 07.10.2025 | 3,25 | 3,52 | 3,25 | 3,44 | 2,99% | 59.353,00 |
| 06.10.2025 | 3,38 | 3,45 | 3,30 | 3,34 | -0,60% | 49.251,00 |
| 02.10.2025 | 3,29 | 3,43 | 3,29 | 3,36 | 1,20% | 54.539,00 |
| 01.10.2025 | 3,40 | 3,46 | 3,24 | 3,32 | -5,68% | 63.808,00 |
| 30.09.2025 | 3,38 | 3,55 | 3,37 | 3,52 | 3,23% | 59.963,00 |
| 29.09.2025 | 3,38 | 3,55 | 3,35 | 3,41 | -0,87% | 68.565,00 |
| 26.09.2025 | 3,45 | 3,58 | 3,22 | 3,44 | 1,18% | 77.456,00 |
| 25.09.2025 | 3,66 | 3,70 | 3,40 | 3,40 | -8,36% | 30.450,00 |
| 24.09.2025 | 3,65 | 3,76 | 3,47 | 3,71 | 1,64% | 51.904,00 |
| 23.09.2025 | 3,65 | 3,70 | 3,56 | 3,65 | 1,96% | 62.493,00 |
| 22.09.2025 | 3,30 | 3,65 | 3,20 | 3,58 | 8,81% | 60.509,00 |
| 19.09.2025 | 3,18 | 3,40 | 3,15 | 3,29 | 4,78% | 714.953,00 |
| 18.09.2025 | 3,60 | 3,71 | 2,98 | 3,14 | -13,02% | 177.590,00 |
| 17.09.2025 | 3,31 | 3,78 | 3,21 | 3,61 | 9,06% | 100.924,00 |
| 16.09.2025 | 3,34 | 3,49 | 3,26 | 3,31 | 0,61% | 80.158,00 |
| 15.09.2025 | 3,73 | 3,73 | 3,25 | 3,29 | -3,80% | 94.645,00 |
| 12.09.2025 | 3,69 | 3,78 | 3,30 | 3,42 | -6,04% | 45.011,00 |
| 11.09.2025 | 3,60 | 3,70 | 3,56 | 3,64 | 1,68% | 42.370,00 |
| 10.09.2025 | 3,60 | 3,69 | 3,51 | 3,58 | -1,65% | 45.812,00 |
| 09.09.2025 | 3,60 | 3,78 | 3,60 | 3,64 | 0,83% | 7.524,00 |
| 08.09.2025 | 3,90 | 3,97 | 3,59 | 3,61 | -9,75% | 56.618,00 |
| 05.09.2025 | 4,00 | 4,07 | 3,93 | 4,00 | -1,48% | 10.171,00 |
| 04.09.2025 | 4,04 | 4,06 | 3,86 | 4,06 | 4,37% | 10.944,00 |
| 03.09.2025 | 3,99 | 4,01 | 3,89 | 3,89 | -2,02% | 14.327,00 |
| 02.09.2025 | 3,85 | 4,06 | 3,85 | 3,97 | 2,06% | 38.305,00 |
| 29.08.2025 | 3,76 | 3,90 | 3,76 | 3,89 | 1,30% | 24.378,00 |
| 28.08.2025 | 3,91 | 3,94 | 3,84 | 3,84 | 0,79% | 12.774,00 |
| 27.08.2025 | 3,91 | 3,99 | 3,81 | 3,81 | -3,54% | 30.335,00 |
| 26.08.2025 | 3,89 | 4,04 | 3,85 | 3,95 | 4,50% | 20.048,00 |