47,260$
-1,05%
Echtzeit-Aktienkurs Miami International Holdings Inc
Bid:
Ask:
Aktienkurse zur Miami International Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,60 | 48,70 | 46,86 | 47,25 | -1,07% | 994.000,00 |
| 28.05.2026 | 50,18 | 50,18 | 47,56 | 47,76 | -4,88% | 1.092.015,00 |
| 27.05.2026 | 49,70 | 51,60 | 49,42 | 50,21 | 2,03% | 1.620.266,00 |
| 26.05.2026 | 51,51 | 51,73 | 49,21 | 49,21 | -4,30% | 1.115.099,00 |
| 22.05.2026 | 51,64 | 52,00 | 51,11 | 51,42 | -0,04% | 989.164,00 |
| 21.05.2026 | 51,78 | 52,60 | 51,32 | 51,44 | -1,06% | 1.025.118,00 |
| 20.05.2026 | 53,57 | 53,67 | 51,70 | 51,99 | -2,48% | 1.341.868,00 |
| 19.05.2026 | 53,80 | 54,54 | 53,01 | 53,31 | -2,20% | 1.249.431,00 |
| 18.05.2026 | 56,62 | 56,88 | 54,10 | 54,51 | -2,94% | 1.198.637,00 |
| 15.05.2026 | 56,20 | 57,14 | 55,17 | 56,16 | -1,20% | 1.232.646,00 |
| 14.05.2026 | 55,54 | 57,03 | 54,57 | 56,84 | 2,95% | 1.157.168,00 |
| 13.05.2026 | 52,16 | 55,90 | 51,40 | 55,21 | 5,22% | 1.698.767,00 |
| 12.05.2026 | 52,34 | 52,47 | 51,03 | 52,47 | 0,54% | 1.999.996,00 |
| 11.05.2026 | 51,31 | 52,42 | 49,71 | 52,19 | 0,38% | 1.539.386,00 |
| 08.05.2026 | 49,95 | 52,14 | 49,00 | 51,99 | 4,46% | 1.705.884,00 |
| 07.05.2026 | 48,50 | 50,41 | 47,02 | 49,77 | 4,36% | 1.944.611,00 |
| 06.05.2026 | 47,92 | 47,99 | 46,90 | 47,69 | -0,04% | 1.323.349,00 |
| 05.05.2026 | 47,29 | 48,45 | 47,13 | 47,71 | 0,85% | 1.589.684,00 |
| 04.05.2026 | 47,09 | 47,76 | 46,74 | 47,31 | 0,30% | 1.260.470,00 |
| 01.05.2026 | 46,75 | 47,53 | 46,71 | 47,17 | 1,46% | 698.019,00 |
| 30.04.2026 | 47,24 | 47,81 | 46,39 | 46,49 | -2,41% | 708.517,00 |
| 29.04.2026 | 47,14 | 47,88 | 46,85 | 47,64 | 0,72% | 704.045,00 |
| 28.04.2026 | 46,80 | 47,88 | 46,62 | 47,30 | 1,24% | 1.310.629,00 |
| 27.04.2026 | 45,68 | 46,82 | 45,62 | 46,72 | 1,85% | 966.639,00 |
| 24.04.2026 | 45,66 | 45,90 | 44,70 | 45,87 | 0,84% | 664.457,00 |
| 23.04.2026 | 45,32 | 45,53 | 44,34 | 45,49 | 0,51% | 621.275,00 |
| 22.04.2026 | 44,49 | 45,27 | 43,96 | 45,26 | 2,44% | 940.643,00 |
| 21.04.2026 | 45,13 | 45,93 | 44,15 | 44,18 | -1,67% | 733.013,00 |
| 20.04.2026 | 45,18 | 45,59 | 44,03 | 44,93 | -0,53% | 981.975,00 |
| 17.04.2026 | 45,00 | 45,59 | 44,79 | 45,17 | 0,71% | 821.406,00 |
| 16.04.2026 | 44,45 | 44,99 | 44,01 | 44,85 | 1,42% | 758.090,00 |
| 15.04.2026 | 43,07 | 44,42 | 42,57 | 44,22 | 3,05% | 1.692.787,00 |
| 14.04.2026 | 43,00 | 43,63 | 42,77 | 42,91 | 0,05% | 1.217.856,00 |
| 13.04.2026 | 41,83 | 42,90 | 41,67 | 42,89 | 2,24% | 875.635,00 |
| 10.04.2026 | 41,30 | 42,46 | 41,16 | 41,95 | 1,45% | 1.166.924,00 |
| 09.04.2026 | 42,08 | 42,18 | 40,74 | 41,35 | -2,06% | 1.091.080,00 |
| 08.04.2026 | 41,63 | 42,29 | 41,00 | 42,22 | 2,18% | 1.245.908,00 |
| 07.04.2026 | 41,52 | 42,02 | 41,12 | 41,32 | -0,74% | 1.179.544,00 |
| 06.04.2026 | 40,26 | 41,86 | 39,97 | 41,63 | 3,63% | 1.881.794,00 |
| 02.04.2026 | 39,04 | 40,18 | 38,75 | 40,17 | 2,03% | 1.567.968,00 |
| 01.04.2026 | 39,40 | 39,49 | 38,25 | 39,37 | 1,16% | 1.932.085,00 |
| 31.03.2026 | 38,18 | 39,00 | 37,89 | 38,92 | 3,79% | 1.868.993,00 |
| 30.03.2026 | 37,62 | 38,24 | 37,19 | 37,50 | 0,51% | 1.287.384,00 |
| 27.03.2026 | 38,18 | 38,24 | 37,20 | 37,31 | -2,61% | 957.686,00 |
| 26.03.2026 | 37,10 | 39,22 | 37,10 | 38,31 | -0,52% | 1.860.282,00 |
| 25.03.2026 | 39,96 | 40,00 | 38,08 | 38,51 | -2,41% | 1.477.796,00 |
| 24.03.2026 | 39,17 | 39,75 | 38,82 | 39,46 | 0,97% | 1.768.768,00 |
| 23.03.2026 | 39,67 | 39,88 | 38,94 | 39,08 | -0,05% | 1.032.908,00 |
| 20.03.2026 | 38,90 | 39,20 | 38,45 | 39,10 | 0,21% | 2.011.380,00 |
| 19.03.2026 | 39,25 | 39,48 | 38,62 | 39,02 | -1,34% | 845.406,00 |
| 18.03.2026 | 39,82 | 39,99 | 39,21 | 39,55 | -0,68% | 979.604,00 |
| 17.03.2026 | 39,72 | 39,98 | 39,49 | 39,82 | 0,84% | 718.663,00 |
| 16.03.2026 | 38,78 | 39,77 | 38,74 | 39,49 | 2,65% | 1.009.592,00 |
| 13.03.2026 | 38,80 | 38,93 | 38,10 | 38,47 | 1,00% | 990.693,00 |
| 12.03.2026 | 39,17 | 39,17 | 38,04 | 38,09 | -3,55% | 1.531.537,00 |
| 11.03.2026 | 40,74 | 40,74 | 38,75 | 39,49 | -2,59% | 1.843.877,00 |
| 10.03.2026 | 41,17 | 41,57 | 39,91 | 40,54 | -1,58% | 1.363.745,00 |
| 09.03.2026 | 41,21 | 41,41 | 39,96 | 41,19 | 0,51% | 1.357.062,00 |
| 06.03.2026 | 41,86 | 42,45 | 40,67 | 40,98 | -3,30% | 1.097.859,00 |
| 05.03.2026 | 42,37 | 43,67 | 41,87 | 42,38 | -1,03% | 983.582,00 |
| 04.03.2026 | 42,59 | 43,73 | 42,41 | 42,82 | 1,86% | 1.447.676,00 |
| 03.03.2026 | 42,52 | 43,18 | 41,98 | 42,04 | -1,98% | 1.031.758,00 |
| 02.03.2026 | 41,50 | 43,26 | 40,00 | 42,89 | 0,68% | 2.106.108,00 |
| 27.02.2026 | 41,24 | 43,15 | 40,78 | 42,60 | 1,79% | 2.548.604,00 |
| 26.02.2026 | 41,66 | 43,33 | 40,13 | 41,85 | 2,10% | 2.538.740,00 |
| 25.02.2026 | 39,80 | 41,07 | 39,16 | 40,99 | 3,61% | 1.897.590,00 |
| 24.02.2026 | 39,00 | 39,60 | 37,10 | 39,56 | 1,46% | 2.918.007,00 |
| 23.02.2026 | 40,28 | 40,50 | 38,85 | 38,99 | -3,80% | 1.228.958,00 |
| 20.02.2026 | 40,63 | 41,10 | 40,14 | 40,53 | -0,27% | 1.552.656,00 |
| 19.02.2026 | 40,30 | 41,00 | 40,07 | 40,64 | 1,09% | 1.646.193,00 |
| 18.02.2026 | 40,50 | 40,68 | 39,29 | 40,20 | -1,69% | 2.856.111,00 |
| 17.02.2026 | 41,97 | 42,86 | 40,73 | 40,89 | -2,97% | 2.086.225,00 |
| 13.02.2026 | 41,69 | 43,00 | 41,34 | 42,14 | 1,35% | 1.925.852,00 |
| 12.02.2026 | 41,23 | 41,83 | 39,85 | 41,58 | 1,12% | 1.972.026,00 |
| 11.02.2026 | 40,00 | 41,31 | 39,77 | 41,12 | 1,16% | 1.491.045,00 |
| 10.02.2026 | 40,74 | 41,05 | 39,39 | 40,65 | -1,65% | 1.549.041,00 |
| 09.02.2026 | 41,30 | 41,63 | 40,00 | 41,33 | -2,13% | 2.590.134,00 |
| 06.02.2026 | 42,19 | 42,63 | 41,33 | 42,23 | 1,15% | 789.752,00 |
| 05.02.2026 | 40,82 | 42,77 | 40,73 | 41,75 | 2,68% | 1.028.096,00 |
| 04.02.2026 | 40,82 | 41,32 | 39,93 | 40,66 | -0,97% | 898.985,00 |
| 03.02.2026 | 41,80 | 42,04 | 39,76 | 41,06 | -1,72% | 1.375.144,00 |
| 02.02.2026 | 41,51 | 42,13 | 41,23 | 41,78 | 0,12% | 616.697,00 |
| 30.01.2026 | 41,39 | 42,78 | 41,39 | 41,73 | 0,10% | 700.505,00 |
| 29.01.2026 | 41,61 | 41,80 | 40,83 | 41,69 | 1,12% | 643.465,00 |
| 28.01.2026 | 41,47 | 42,47 | 40,90 | 41,23 | -0,46% | 527.101,00 |
| 27.01.2026 | 43,05 | 43,27 | 41,20 | 41,42 | -3,88% | 796.891,00 |
| 26.01.2026 | 42,51 | 43,35 | 41,81 | 43,09 | 1,53% | 631.495,00 |
| 23.01.2026 | 43,98 | 44,19 | 41,90 | 42,44 | -4,76% | 932.058,00 |
| 22.01.2026 | 44,43 | 44,92 | 44,11 | 44,56 | 1,41% | 658.689,00 |
| 21.01.2026 | 43,19 | 44,53 | 42,77 | 43,94 | 2,47% | 1.103.700,00 |
| 20.01.2026 | 42,71 | 44,47 | 42,41 | 42,88 | -1,47% | 932.011,00 |
| 16.01.2026 | 42,40 | 43,59 | 42,12 | 43,52 | 2,28% | 788.488,00 |
| 15.01.2026 | 42,38 | 43,48 | 42,25 | 42,55 | -0,49% | 728.811,00 |
| 14.01.2026 | 41,77 | 42,97 | 41,45 | 42,76 | 2,17% | 545.769,00 |
| 13.01.2026 | 42,50 | 42,50 | 41,19 | 41,85 | -1,46% | 854.961,00 |
| 12.01.2026 | 42,24 | 42,95 | 41,86 | 42,47 | 0,33% | 623.653,00 |
| 09.01.2026 | 42,72 | 43,50 | 41,82 | 42,33 | -1,01% | 721.168,00 |
| 08.01.2026 | 42,84 | 43,29 | 42,27 | 42,76 | 0,83% | 641.602,00 |
| 07.01.2026 | 44,08 | 44,35 | 42,30 | 42,41 | -4,14% | 1.159.343,00 |
| 06.01.2026 | 46,50 | 46,56 | 44,23 | 44,24 | -4,37% | 1.147.880,00 |