Echtzeit-Aktienkurs Mobile Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Mobile Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,60 | 2,85 | 2,60 | 2,75 | 5,77% | 74.217,00 |
| 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 |
| 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 |