Echtzeit-Aktienkurs Mobile Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Mobile Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 2,37 | 2,37 | 2,11 | 2,12 | -3,20% | 20.872,00 |
| 14.04.2026 | 2,14 | 2,25 | 2,12 | 2,19 | 0,92% | 22.821,00 |
| 13.04.2026 | 2,20 | 2,27 | 2,10 | 2,17 | 0,46% | 21.313,00 |
| 10.04.2026 | 2,23 | 2,43 | 2,15 | 2,16 | -2,70% | 57.588,00 |
| 09.04.2026 | 2,21 | 2,37 | 2,05 | 2,22 | 1,83% | 59.787,00 |
| 08.04.2026 | 2,25 | 2,25 | 2,13 | 2,18 | 1,40% | 11.376,00 |
| 07.04.2026 | 2,16 | 2,18 | 2,00 | 2,15 | -3,59% | 36.951,00 |
| 06.04.2026 | 2,25 | 2,29 | 2,15 | 2,23 | 0,90% | 15.598,00 |
| 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 |