Echtzeit-Aktienkurs Mobile Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Mobile Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 3,02 | 3,17 | 2,98 | 3,04 | 0,66% | 49.162,00 |
| 04.09.2026 | 2,84 | 3,02 | 2,84 | 3,02 | 3,42% | 14.087,00 |
| 03.09.2026 | 2,84 | 2,93 | 2,84 | 2,92 | 2,10% | 18.514,00 |
| 02.09.2026 | 2,91 | 2,92 | 2,85 | 2,86 | -2,05% | 8.334,00 |
| 01.09.2026 | 3,06 | 3,13 | 2,69 | 2,92 | -3,95% | 55.977,00 |
| 31.08.2026 | 2,99 | 3,09 | 2,96 | 3,04 | 2,36% | 33.078,00 |
| 28.08.2026 | 2,94 | 2,99 | 2,86 | 2,97 | -1,00% | 9.200,00 |
| 27.08.2026 | 3,02 | 3,10 | 2,99 | 3,00 | -0,66% | 24.095,00 |
| 26.08.2026 | 2,97 | 3,14 | 2,74 | 3,02 | 3,78% | 46.634,00 |
| 25.08.2026 | 2,83 | 2,99 | 2,83 | 2,91 | 1,39% | 40.036,00 |
| 24.08.2026 | 2,67 | 2,89 | 2,67 | 2,87 | 5,13% | 6.036,00 |
| 21.08.2026 | 2,58 | 2,86 | 2,30 | 2,73 | 3,02% | 37.881,00 |
| 20.08.2026 | 2,55 | 2,74 | 2,55 | 2,65 | 0,76% | 10.538,00 |
| 19.08.2026 | 2,64 | 2,64 | 2,55 | 2,63 | 2,73% | 19.842,00 |
| 18.08.2026 | 2,64 | 2,64 | 2,50 | 2,56 | -0,78% | 29.998,00 |
| 17.08.2026 | 2,60 | 2,73 | 2,27 | 2,58 | -0,39% | 13.265,00 |
| 14.08.2026 | 2,46 | 2,70 | 2,46 | 2,59 | 6,58% | 11.012,00 |
| 13.08.2026 | 2,65 | 2,84 | 2,25 | 2,43 | -12,59% | 85.608,00 |
| 12.08.2026 | 2,85 | 2,86 | 2,63 | 2,78 | 0,36% | 34.665,00 |
| 11.08.2026 | 2,57 | 2,98 | 2,48 | 2,77 | 0,36% | 137.884,00 |
| 10.08.2026 | 2,51 | 2,76 | 2,38 | 2,76 | 11,29% | 85.020,00 |
| 07.08.2026 | 2,20 | 2,57 | 2,02 | 2,48 | 21,57% | 147.350,00 |
| 06.08.2026 | 1,81 | 2,15 | 1,80 | 2,04 | -2,86% | 16.143,00 |
| 05.08.2026 | 2,02 | 2,20 | 1,88 | 2,10 | 16,02% | 261.233,00 |
| 04.08.2026 | 1,86 | 1,90 | 1,77 | 1,81 | 0,00% | 20.051,00 |
| 03.08.2026 | 1,92 | 2,00 | 1,70 | 1,81 | -1,09% | 23.643,00 |
| 31.07.2026 | 1,79 | 1,85 | 1,71 | 1,83 | 3,98% | 11.183,00 |
| 30.07.2026 | 1,74 | 1,85 | 1,59 | 1,76 | -2,76% | 166.981,00 |
| 29.07.2026 | 1,67 | 2,16 | 1,67 | 1,81 | 0,00% | 12.715,00 |
| 28.07.2026 | 1,74 | 1,85 | 1,74 | 1,81 | 2,84% | 22.780,00 |
| 27.07.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 1,73% | 6.107,00 |
| 24.07.2026 | 1,76 | 1,79 | 1,68 | 1,73 | -1,14% | 19.186,00 |
| 23.07.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -2,78% | 18.313,00 |
| 22.07.2026 | 1,90 | 1,90 | 1,80 | 1,80 | -2,70% | 8.790,00 |
| 21.07.2026 | 1,87 | 1,96 | 1,84 | 1,85 | -1,60% | 13.207,00 |
| 20.07.2026 | 1,77 | 1,96 | 1,77 | 1,88 | -3,09% | 40.549,00 |
| 17.07.2026 | 1,92 | 1,97 | 1,78 | 1,94 | 1,04% | 19.722,00 |
| 16.07.2026 | 1,92 | 2,25 | 1,87 | 1,92 | 0,52% | 42.428,00 |
| 15.07.2026 | 1,84 | 1,95 | 1,84 | 1,91 | 4,95% | 17.353,00 |
| 14.07.2026 | 1,78 | 1,82 | 1,71 | 1,82 | 1,68% | 10.871,00 |
| 13.07.2026 | 1,79 | 1,85 | 1,77 | 1,79 | 0,56% | 26.478,00 |
| 10.07.2026 | 1,38 | 1,82 | 1,38 | 1,78 | 11,95% | 25.358,00 |
| 09.07.2026 | 1,51 | 1,60 | 1,40 | 1,59 | 4,61% | 64.350,00 |
| 08.07.2026 | 1,49 | 1,52 | 1,46 | 1,52 | -1,30% | 38.859,00 |
| 07.07.2026 | 1,65 | 1,67 | 1,40 | 1,54 | -4,35% | 51.628,00 |
| 06.07.2026 | 1,50 | 1,61 | 1,45 | 1,61 | 7,33% | 71.210,00 |
| 02.07.2026 | 1,37 | 1,50 | 1,37 | 1,50 | 7,91% | 54.879,00 |
| 01.07.2026 | 1,37 | 1,49 | 1,37 | 1,39 | 0,72% | 94.225,00 |
| 30.06.2026 | 1,46 | 1,52 | 1,29 | 1,38 | -6,76% | 77.255,00 |
| 29.06.2026 | 1,50 | 1,55 | 1,39 | 1,48 | -0,67% | 160.715,00 |
| 26.06.2026 | 1,55 | 1,70 | 1,46 | 1,49 | -2,93% | 1.130.417,00 |
| 25.06.2026 | 1,74 | 1,78 | 1,52 | 1,54 | -11,27% | 79.489,00 |
| 24.06.2026 | 1,83 | 1,87 | 1,71 | 1,73 | -4,42% | 51.393,00 |
| 23.06.2026 | 1,80 | 1,95 | 1,76 | 1,81 | -1,09% | 38.002,00 |
| 22.06.2026 | 1,78 | 1,89 | 1,75 | 1,83 | 2,81% | 30.670,00 |
| 18.06.2026 | 1,95 | 1,98 | 1,75 | 1,78 | -6,32% | 128.666,00 |
| 17.06.2026 | 1,95 | 2,03 | 1,84 | 1,90 | 1,06% | 101.678,00 |
| 16.06.2026 | 1,78 | 1,88 | 1,71 | 1,88 | 7,43% | 83.961,00 |
| 15.06.2026 | 1,80 | 1,87 | 1,71 | 1,75 | -5,41% | 46.948,00 |
| 12.06.2026 | 1,80 | 1,89 | 1,75 | 1,85 | 3,93% | 46.491,00 |
| 11.06.2026 | 1,92 | 2,08 | 1,72 | 1,78 | -5,82% | 53.047,00 |
| 10.06.2026 | 1,90 | 1,97 | 1,83 | 1,89 | 0,00% | 40.084,00 |
| 09.06.2026 | 1,91 | 1,95 | 1,84 | 1,89 | -1,05% | 42.390,00 |
| 08.06.2026 | 2,04 | 2,08 | 1,88 | 1,91 | -5,91% | 40.942,00 |
| 05.06.2026 | 2,10 | 2,12 | 1,99 | 2,03 | -4,69% | 56.692,00 |
| 04.06.2026 | 2,21 | 2,30 | 2,12 | 2,13 | -5,33% | 54.195,00 |
| 03.06.2026 | 2,27 | 2,33 | 2,19 | 2,25 | -1,75% | 57.810,00 |
| 02.06.2026 | 2,23 | 2,29 | 2,15 | 2,29 | 5,05% | 24.339,00 |
| 01.06.2026 | 2,16 | 2,35 | 2,16 | 2,18 | -1,36% | 28.277,00 |
| 29.05.2026 | 2,30 | 2,31 | 2,20 | 2,21 | -4,33% | 42.267,00 |
| 28.05.2026 | 2,09 | 2,32 | 2,03 | 2,31 | 12,14% | 58.289,00 |
| 27.05.2026 | 2,05 | 2,22 | 1,94 | 2,06 | -0,96% | 82.919,00 |
| 26.05.2026 | 1,94 | 2,10 | 1,88 | 2,08 | 7,77% | 103.849,00 |
| 22.05.2026 | 2,11 | 2,13 | 1,87 | 1,93 | -6,76% | 91.616,00 |
| 21.05.2026 | 2,14 | 2,44 | 2,00 | 2,07 | -2,82% | 81.030,00 |
| 20.05.2026 | 2,23 | 2,44 | 2,08 | 2,13 | -5,33% | 86.805,00 |
| 19.05.2026 | 2,02 | 2,46 | 1,91 | 2,25 | 10,29% | 172.711,00 |
| 18.05.2026 | 1,93 | 2,07 | 1,92 | 2,04 | 6,81% | 108.575,00 |
| 15.05.2026 | 1,78 | 2,04 | 1,78 | 1,91 | 4,95% | 40.964,00 |
| 14.05.2026 | 1,91 | 1,94 | 1,81 | 1,82 | -5,94% | 56.528,00 |
| 13.05.2026 | 1,95 | 1,95 | 1,93 | 1,94 | -0,26% | 9.544,00 |
| 12.05.2026 | 2,15 | 2,16 | 1,88 | 1,94 | -12,61% | 33.222,00 |
| 11.05.2026 | 1,82 | 2,28 | 1,76 | 2,22 | 22,65% | 180.221,00 |
| 08.05.2026 | 1,84 | 1,84 | 1,80 | 1,81 | -2,69% | 20.924,00 |
| 07.05.2026 | 1,80 | 1,96 | 1,80 | 1,86 | 2,20% | 15.600,00 |
| 06.05.2026 | 1,97 | 1,97 | 1,80 | 1,82 | -3,19% | 15.132,00 |
| 05.05.2026 | 1,88 | 1,92 | 1,86 | 1,88 | 0,00% | 23.238,00 |
| 04.05.2026 | 1,81 | 2,03 | 1,81 | 1,88 | 2,73% | 83.007,00 |
| 01.05.2026 | 1,88 | 1,91 | 1,83 | 1,83 | -0,54% | 12.806,00 |
| 30.04.2026 | 1,92 | 1,95 | 1,84 | 1,84 | -5,64% | 30.819,00 |
| 29.04.2026 | 2,11 | 2,11 | 1,95 | 1,95 | -9,30% | 43.038,00 |
| 28.04.2026 | 2,05 | 2,21 | 2,03 | 2,15 | 3,37% | 22.753,00 |
| 27.04.2026 | 2,14 | 2,16 | 2,05 | 2,08 | -5,45% | 15.900,00 |
| 24.04.2026 | 1,99 | 2,20 | 1,99 | 2,20 | 9,45% | 13.088,00 |
| 23.04.2026 | 2,04 | 2,04 | 1,96 | 2,01 | 0,00% | 23.947,00 |
| 22.04.2026 | 2,03 | 2,11 | 1,98 | 2,01 | -2,43% | 26.456,00 |
| 21.04.2026 | 2,06 | 2,12 | 1,90 | 2,06 | 1,48% | 31.800,00 |
| 20.04.2026 | 2,05 | 2,31 | 2,02 | 2,03 | -1,93% | 15.607,00 |
| 17.04.2026 | 2,13 | 2,25 | 2,04 | 2,07 | -0,96% | 58.248,00 |
| 16.04.2026 | 2,13 | 2,13 | 2,02 | 2,09 | -1,42% | 29.146,00 |