Echtzeit-Aktienkurs Mobile Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Mobile Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,21 | 2,30 | 2,10 | 2,21 | 1,84% | 26.317,00 |
| 01.04.2026 | 2,30 | 2,35 | 2,13 | 2,17 | -3,13% | 28.204,00 |
| 31.03.2026 | 2,35 | 2,35 | 2,22 | 2,24 | -3,45% | 18.221,00 |
| 30.03.2026 | 2,31 | 2,36 | 2,24 | 2,32 | 2,65% | 17.395,00 |
| 27.03.2026 | 2,29 | 2,43 | 2,23 | 2,26 | -2,59% | 19.168,00 |
| 26.03.2026 | 2,41 | 2,51 | 2,28 | 2,32 | -4,13% | 17.574,00 |
| 25.03.2026 | 2,52 | 2,57 | 2,37 | 2,42 | -5,10% | 19.582,00 |
| 24.03.2026 | 2,63 | 2,63 | 2,52 | 2,55 | -4,49% | 9.865,00 |
| 23.03.2026 | 2,55 | 2,71 | 2,50 | 2,67 | 8,10% | 24.417,00 |
| 20.03.2026 | 2,49 | 2,60 | 2,26 | 2,47 | -2,37% | 80.653,00 |
| 19.03.2026 | 2,35 | 2,54 | 2,28 | 2,53 | 8,58% | 24.317,00 |
| 18.03.2026 | 2,63 | 2,65 | 2,30 | 2,33 | -6,05% | 45.788,00 |
| 17.03.2026 | 2,45 | 2,51 | 2,35 | 2,48 | 2,06% | 30.392,00 |
| 16.03.2026 | 2,54 | 2,65 | 2,43 | 2,43 | -3,95% | 36.741,00 |
| 13.03.2026 | 2,55 | 2,69 | 2,40 | 2,53 | 2,22% | 30.398,00 |
| 12.03.2026 | 2,50 | 2,52 | 2,34 | 2,48 | -2,17% | 30.280,00 |
| 11.03.2026 | 2,56 | 2,68 | 2,51 | 2,53 | -2,32% | 23.482,00 |
| 10.03.2026 | 2,64 | 2,72 | 2,58 | 2,59 | -1,89% | 84.785,00 |
| 09.03.2026 | 2,71 | 2,90 | 2,54 | 2,64 | -2,94% | 53.203,00 |
| 06.03.2026 | 2,74 | 2,86 | 2,67 | 2,72 | -3,55% | 27.348,00 |
| 05.03.2026 | 3,02 | 3,04 | 2,81 | 2,82 | -7,84% | 14.602,00 |
| 04.03.2026 | 3,11 | 3,18 | 3,02 | 3,06 | 0,00% | 14.379,00 |
| 03.03.2026 | 3,22 | 3,23 | 2,98 | 3,06 | 0,33% | 22.868,00 |
| 02.03.2026 | 3,10 | 3,19 | 3,05 | 3,05 | 0,33% | 31.834,00 |
| 27.02.2026 | 3,06 | 3,14 | 2,96 | 3,04 | 0,66% | 59.712,00 |
| 26.02.2026 | 3,11 | 3,12 | 2,96 | 3,02 | -2,58% | 33.976,00 |
| 25.02.2026 | 3,12 | 3,16 | 2,95 | 3,10 | 2,65% | 40.146,00 |
| 24.02.2026 | 2,95 | 3,21 | 2,78 | 3,02 | 4,86% | 32.075,00 |
| 23.02.2026 | 3,19 | 3,19 | 2,88 | 2,88 | -10,00% | 61.367,00 |
| 20.02.2026 | 3,16 | 3,32 | 3,15 | 3,20 | 0,95% | 35.036,00 |
| 19.02.2026 | 3,08 | 3,22 | 3,04 | 3,17 | 2,59% | 37.954,00 |
| 18.02.2026 | 3,29 | 3,29 | 3,09 | 3,09 | -1,90% | 54.840,00 |
| 17.02.2026 | 3,22 | 3,22 | 3,14 | 3,15 | -0,94% | 37.084,00 |
| 13.02.2026 | 3,23 | 3,24 | 3,17 | 3,18 | 0,63% | 17.643,00 |
| 12.02.2026 | 3,15 | 3,20 | 3,08 | 3,16 | 0,96% | 36.526,00 |
| 11.02.2026 | 3,00 | 3,20 | 2,98 | 3,13 | 4,33% | 45.609,00 |
| 10.02.2026 | 3,10 | 3,26 | 3,00 | 3,00 | -6,25% | 115.369,00 |
| 09.02.2026 | 3,24 | 3,30 | 3,14 | 3,20 | -1,23% | 34.007,00 |
| 06.02.2026 | 3,14 | 3,25 | 3,12 | 3,24 | 4,18% | 67.251,00 |
| 05.02.2026 | 3,13 | 3,24 | 3,00 | 3,11 | 2,64% | 50.410,00 |
| 04.02.2026 | 3,18 | 3,22 | 2,99 | 3,03 | -1,94% | 85.297,00 |
| 03.02.2026 | 3,11 | 3,20 | 3,06 | 3,09 | -1,90% | 32.346,00 |
| 02.02.2026 | 3,16 | 3,23 | 2,97 | 3,15 | -1,25% | 63.721,00 |
| 30.01.2026 | 3,11 | 3,25 | 2,97 | 3,19 | 9,25% | 41.824,00 |
| 29.01.2026 | 2,78 | 3,05 | 2,78 | 2,92 | 2,82% | 36.191,00 |
| 28.01.2026 | 2,84 | 2,87 | 2,79 | 2,84 | 0,00% | 34.944,00 |
| 27.01.2026 | 2,91 | 2,95 | 2,73 | 2,84 | -3,40% | 51.542,00 |
| 26.01.2026 | 2,98 | 2,99 | 2,92 | 2,94 | -0,34% | 37.153,00 |
| 23.01.2026 | 2,87 | 3,02 | 2,87 | 2,95 | 1,37% | 38.432,00 |
| 22.01.2026 | 2,95 | 3,12 | 2,86 | 2,91 | -1,69% | 111.389,00 |
| 21.01.2026 | 2,65 | 3,05 | 2,65 | 2,96 | 10,45% | 105.210,00 |
| 20.01.2026 | 2,57 | 2,74 | 2,56 | 2,68 | 1,90% | 49.620,00 |
| 16.01.2026 | 2,69 | 2,73 | 2,63 | 2,63 | -2,59% | 15.382,00 |
| 15.01.2026 | 2,76 | 2,81 | 2,69 | 2,70 | -0,74% | 19.342,00 |
| 14.01.2026 | 2,80 | 2,80 | 2,61 | 2,72 | -1,09% | 12.826,00 |
| 13.01.2026 | 2,82 | 2,98 | 2,74 | 2,75 | -2,14% | 42.824,00 |
| 12.01.2026 | 2,92 | 2,93 | 2,81 | 2,81 | -0,71% | 46.173,00 |
| 09.01.2026 | 2,75 | 2,85 | 2,68 | 2,83 | 2,91% | 111.859,00 |
| 08.01.2026 | 2,60 | 2,85 | 2,60 | 2,75 | 5,77% | 74.228,00 |
| 07.01.2026 | 2,58 | 2,68 | 2,56 | 2,60 | 0,39% | 84.887,00 |
| 06.01.2026 | 2,60 | 2,74 | 2,56 | 2,59 | -1,89% | 46.404,00 |
| 05.01.2026 | 2,54 | 2,76 | 2,54 | 2,64 | 3,94% | 56.351,00 |
| 02.01.2026 | 2,55 | 2,59 | 2,50 | 2,54 | -0,39% | 50.835,00 |
| 31.12.2025 | 2,53 | 2,61 | 2,50 | 2,55 | -0,39% | 125.463,00 |
| 30.12.2025 | 2,71 | 2,71 | 2,52 | 2,56 | -7,25% | 104.688,00 |
| 29.12.2025 | 2,81 | 2,86 | 2,69 | 2,76 | -1,78% | 85.300,00 |
| 26.12.2025 | 2,76 | 2,89 | 2,67 | 2,81 | 2,93% | 70.993,00 |
| 24.12.2025 | 2,61 | 2,85 | 2,57 | 2,73 | 4,60% | 68.264,00 |
| 23.12.2025 | 2,58 | 2,80 | 2,51 | 2,61 | 1,16% | 105.422,00 |
| 22.12.2025 | 2,62 | 2,75 | 2,57 | 2,58 | -0,77% | 138.553,00 |
| 19.12.2025 | 2,75 | 2,82 | 2,55 | 2,60 | -5,45% | 198.325,00 |
| 18.12.2025 | 2,85 | 2,88 | 2,69 | 2,75 | -3,85% | 58.241,00 |
| 17.12.2025 | 3,13 | 3,25 | 2,82 | 2,86 | -10,34% | 100.023,00 |
| 16.12.2025 | 3,07 | 3,25 | 3,07 | 3,19 | 1,27% | 96.224,00 |
| 15.12.2025 | 3,25 | 3,25 | 3,06 | 3,15 | -3,67% | 80.369,00 |
| 12.12.2025 | 3,01 | 3,30 | 2,90 | 3,27 | 8,64% | 143.618,00 |
| 11.12.2025 | 2,73 | 3,18 | 2,73 | 3,01 | 7,12% | 79.859,00 |
| 10.12.2025 | 2,87 | 2,89 | 2,80 | 2,81 | -1,06% | 60.598,00 |
| 09.12.2025 | 2,68 | 2,92 | 2,66 | 2,84 | 7,17% | 66.044,00 |
| 08.12.2025 | 2,60 | 2,69 | 2,60 | 2,65 | 3,52% | 43.153,00 |
| 05.12.2025 | 2,55 | 2,73 | 2,53 | 2,56 | 0,79% | 118.909,00 |
| 04.12.2025 | 2,61 | 2,76 | 2,50 | 2,54 | -1,17% | 79.826,00 |
| 03.12.2025 | 2,81 | 2,85 | 2,52 | 2,57 | -8,54% | 83.102,00 |
| 02.12.2025 | 3,01 | 3,02 | 2,80 | 2,81 | -5,70% | 59.142,00 |
| 01.12.2025 | 3,12 | 3,13 | 2,97 | 2,98 | -4,49% | 36.957,00 |
| 28.11.2025 | 3,14 | 3,20 | 3,07 | 3,12 | 4,35% | 42.152,00 |
| 26.11.2025 | 3,05 | 3,17 | 2,99 | 2,99 | -2,61% | 54.066,00 |
| 25.11.2025 | 3,02 | 3,12 | 2,97 | 3,07 | 0,33% | 48.125,00 |
| 24.11.2025 | 3,01 | 3,19 | 2,84 | 3,06 | 0,00% | 44.510,00 |
| 21.11.2025 | 2,93 | 3,11 | 2,90 | 3,06 | 4,08% | 58.552,00 |
| 20.11.2025 | 2,97 | 3,14 | 2,92 | 2,94 | -1,34% | 45.593,00 |
| 19.11.2025 | 3,16 | 3,20 | 2,96 | 2,98 | 1,71% | 89.263,00 |
| 18.11.2025 | 3,05 | 3,08 | 2,89 | 2,93 | -2,01% | 53.013,00 |
| 17.11.2025 | 3,27 | 3,28 | 2,99 | 2,99 | -8,28% | 49.425,00 |
| 14.11.2025 | 3,23 | 3,38 | 3,15 | 3,26 | -1,21% | 26.204,00 |
| 13.11.2025 | 3,31 | 3,36 | 3,28 | 3,30 | -1,49% | 22.827,00 |
| 12.11.2025 | 3,41 | 3,42 | 3,26 | 3,35 | 2,76% | 39.635,00 |
| 11.11.2025 | 3,10 | 3,31 | 3,05 | 3,26 | -0,31% | 62.023,00 |
| 10.11.2025 | 3,23 | 3,51 | 3,23 | 3,27 | -2,68% | 70.271,00 |
| 07.11.2025 | 3,26 | 3,45 | 3,26 | 3,36 | 3,07% | 26.967,00 |