3,070$
1,99%
Echtzeit-Aktienkurs Mobilicom Limited
Bid:
Ask:
Aktienkurse zur Mobilicom Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,97 | 3,10 | 2,97 | 3,08 | 2,33% | 41.831,00 |
| 19.10.2026 | 3,05 | 3,16 | 2,98 | 3,01 | 0,67% | 48.429,00 |
| 16.10.2026 | 3,18 | 3,27 | 2,77 | 2,99 | -8,00% | 217.181,00 |
| 15.10.2026 | 3,21 | 3,31 | 3,00 | 3,25 | -2,99% | 150.332,00 |
| 14.10.2026 | 3,85 | 3,85 | 3,18 | 3,35 | -13,88% | 193.543,00 |
| 13.10.2026 | 3,91 | 3,99 | 3,86 | 3,89 | -0,51% | 71.285,00 |
| 12.10.2026 | 3,96 | 3,99 | 3,89 | 3,91 | -1,26% | 57.038,00 |
| 09.10.2026 | 3,94 | 4,05 | 3,94 | 3,96 | 0,51% | 85.783,00 |
| 08.10.2026 | 4,06 | 4,10 | 3,90 | 3,94 | -4,14% | 82.707,00 |
| 07.10.2026 | 4,23 | 4,25 | 4,09 | 4,11 | -4,42% | 73.578,00 |
| 06.10.2026 | 4,01 | 4,37 | 4,01 | 4,30 | 6,97% | 226.627,00 |
| 05.10.2026 | 4,20 | 4,20 | 3,99 | 4,02 | -4,51% | 169.729,00 |
| 02.10.2026 | 4,31 | 4,45 | 4,20 | 4,21 | -2,55% | 141.875,00 |
| 01.10.2026 | 4,55 | 4,55 | 4,24 | 4,32 | -4,00% | 175.364,00 |
| 30.09.2026 | 4,51 | 4,68 | 4,50 | 4,50 | -1,96% | 63.623,00 |
| 29.09.2026 | 4,72 | 4,72 | 4,51 | 4,59 | -0,86% | 61.153,00 |
| 28.09.2026 | 4,73 | 4,86 | 4,60 | 4,63 | -3,54% | 74.946,00 |
| 25.09.2026 | 4,95 | 4,98 | 4,75 | 4,80 | -3,61% | 96.160,00 |
| 24.09.2026 | 4,99 | 5,09 | 4,89 | 4,98 | -1,39% | 55.867,00 |
| 23.09.2026 | 5,35 | 5,39 | 4,91 | 5,05 | -7,00% | 94.901,00 |
| 22.09.2026 | 5,31 | 5,49 | 5,16 | 5,43 | 2,45% | 166.647,00 |
| 21.09.2026 | 5,08 | 5,30 | 4,96 | 5,30 | 5,16% | 134.510,00 |
| 18.09.2026 | 4,90 | 5,05 | 4,71 | 5,04 | 1,82% | 142.163,00 |
| 17.09.2026 | 4,84 | 5,17 | 4,84 | 4,95 | 3,99% | 175.847,00 |
| 16.09.2026 | 4,49 | 4,80 | 4,33 | 4,76 | 6,01% | 396.614,00 |
| 15.09.2026 | 4,57 | 4,65 | 4,41 | 4,49 | -2,39% | 75.430,00 |
| 14.09.2026 | 4,76 | 4,80 | 4,58 | 4,60 | -3,97% | 169.826,00 |
| 11.09.2026 | 5,01 | 5,17 | 4,75 | 4,79 | -2,64% | 134.219,00 |
| 10.09.2026 | 4,87 | 5,09 | 4,87 | 4,92 | -1,01% | 27.390,00 |
| 09.09.2026 | 4,90 | 4,98 | 4,83 | 4,97 | 0,61% | 75.803,00 |
| 08.09.2026 | 5,03 | 5,11 | 4,88 | 4,94 | -2,37% | 94.371,00 |
| 04.09.2026 | 4,97 | 5,25 | 4,90 | 5,06 | 1,81% | 60.350,00 |
| 03.09.2026 | 5,47 | 5,56 | 4,89 | 4,97 | -7,79% | 423.738,00 |
| 02.09.2026 | 5,28 | 5,54 | 5,24 | 5,39 | 1,32% | 65.038,00 |
| 01.09.2026 | 5,41 | 5,60 | 5,17 | 5,32 | -3,97% | 97.323,00 |
| 31.08.2026 | 5,60 | 5,95 | 5,45 | 5,54 | 0,00% | 144.767,00 |
| 28.08.2026 | 5,81 | 5,81 | 5,48 | 5,54 | -3,32% | 164.420,00 |
| 27.08.2026 | 5,70 | 5,85 | 5,64 | 5,73 | 1,24% | 60.208,00 |
| 26.08.2026 | 5,61 | 5,85 | 5,60 | 5,66 | -1,74% | 89.814,00 |
| 25.08.2026 | 5,97 | 6,10 | 5,60 | 5,76 | -2,21% | 80.914,00 |
| 24.08.2026 | 6,00 | 6,14 | 5,65 | 5,89 | 0,34% | 87.381,00 |
| 21.08.2026 | 6,03 | 6,17 | 5,77 | 5,87 | -1,26% | 173.123,00 |
| 20.08.2026 | 6,50 | 6,58 | 5,87 | 5,95 | -5,48% | 285.297,00 |
| 19.08.2026 | 5,78 | 6,47 | 5,53 | 6,29 | 10,16% | 420.302,00 |
| 18.08.2026 | 5,96 | 5,97 | 5,59 | 5,71 | -4,99% | 112.143,00 |
| 17.08.2026 | 6,03 | 6,80 | 5,69 | 6,01 | -1,48% | 449.602,00 |
| 14.08.2026 | 6,05 | 6,10 | 5,60 | 6,10 | 6,09% | 108.156,00 |
| 13.08.2026 | 5,95 | 6,06 | 5,71 | 5,75 | -3,36% | 94.304,00 |
| 12.08.2026 | 6,02 | 6,10 | 5,82 | 5,95 | 1,88% | 47.990,00 |
| 11.08.2026 | 5,78 | 5,94 | 5,70 | 5,84 | 1,57% | 51.953,00 |
| 10.08.2026 | 6,00 | 6,09 | 5,61 | 5,75 | -2,71% | 103.230,00 |
| 07.08.2026 | 5,75 | 5,99 | 5,67 | 5,91 | 2,25% | 100.360,00 |
| 06.08.2026 | 5,47 | 5,79 | 5,30 | 5,78 | 2,85% | 64.884,00 |
| 05.08.2026 | 5,73 | 5,84 | 5,43 | 5,62 | 0,00% | 167.156,00 |
| 04.08.2026 | 5,25 | 5,74 | 5,25 | 5,62 | 9,13% | 218.405,00 |
| 03.08.2026 | 4,84 | 5,18 | 4,84 | 5,15 | 7,07% | 42.516,00 |
| 31.07.2026 | 4,71 | 4,87 | 4,62 | 4,81 | 2,34% | 58.878,00 |
| 30.07.2026 | 4,34 | 4,80 | 4,34 | 4,70 | 8,29% | 44.790,00 |
| 29.07.2026 | 4,57 | 4,74 | 4,33 | 4,34 | -7,86% | 124.159,00 |
| 28.07.2026 | 4,89 | 4,91 | 4,61 | 4,71 | -3,68% | 83.042,00 |
| 27.07.2026 | 4,76 | 4,99 | 4,70 | 4,89 | 4,71% | 51.744,00 |
| 24.07.2026 | 5,05 | 5,05 | 4,67 | 4,67 | -5,47% | 81.196,00 |
| 23.07.2026 | 5,10 | 5,39 | 4,91 | 4,94 | -3,52% | 61.653,00 |
| 22.07.2026 | 5,29 | 5,42 | 5,12 | 5,12 | -3,21% | 57.675,00 |
| 21.07.2026 | 5,30 | 5,49 | 5,24 | 5,29 | 1,15% | 70.092,00 |
| 20.07.2026 | 5,15 | 5,52 | 5,15 | 5,23 | 1,75% | 70.008,00 |
| 17.07.2026 | 5,03 | 5,35 | 5,01 | 5,14 | -0,96% | 36.660,00 |
| 16.07.2026 | 4,79 | 5,50 | 4,71 | 5,19 | 7,01% | 201.572,00 |
| 15.07.2026 | 4,93 | 5,07 | 4,80 | 4,85 | -2,22% | 95.488,00 |
| 14.07.2026 | 5,14 | 5,23 | 4,92 | 4,96 | -2,17% | 80.241,00 |
| 13.07.2026 | 5,12 | 5,26 | 4,88 | 5,07 | -1,55% | 97.365,00 |
| 10.07.2026 | 5,37 | 5,44 | 5,15 | 5,15 | -3,01% | 40.936,00 |
| 09.07.2026 | 5,01 | 5,62 | 4,95 | 5,31 | 6,84% | 130.239,00 |
| 08.07.2026 | 4,80 | 5,00 | 4,78 | 4,97 | 3,33% | 84.505,00 |
| 07.07.2026 | 5,18 | 5,27 | 4,81 | 4,81 | -6,96% | 82.548,00 |
| 06.07.2026 | 5,00 | 5,30 | 5,00 | 5,17 | 3,61% | 43.458,00 |
| 02.07.2026 | 5,17 | 5,36 | 4,82 | 4,99 | -3,29% | 144.144,00 |
| 01.07.2026 | 5,11 | 5,40 | 5,00 | 5,16 | 0,58% | 72.208,00 |
| 30.06.2026 | 5,02 | 5,41 | 5,02 | 5,13 | 2,60% | 75.811,00 |
| 29.06.2026 | 4,91 | 5,12 | 4,90 | 5,00 | 2,25% | 94.128,00 |
| 26.06.2026 | 5,01 | 5,34 | 4,88 | 4,89 | -4,12% | 120.391,00 |
| 25.06.2026 | 5,44 | 5,77 | 5,06 | 5,10 | -4,32% | 128.225,00 |
| 24.06.2026 | 5,66 | 5,66 | 5,14 | 5,33 | -3,79% | 93.235,00 |
| 23.06.2026 | 5,50 | 5,75 | 5,47 | 5,54 | -2,12% | 90.994,00 |
| 22.06.2026 | 5,71 | 5,94 | 5,61 | 5,66 | -0,53% | 195.990,00 |
| 18.06.2026 | 5,74 | 5,75 | 5,50 | 5,69 | 2,52% | 79.409,00 |
| 17.06.2026 | 5,65 | 5,96 | 5,54 | 5,55 | -2,63% | 78.543,00 |
| 16.06.2026 | 5,91 | 6,06 | 5,59 | 5,70 | -4,20% | 102.123,00 |
| 15.06.2026 | 6,46 | 6,53 | 5,95 | 5,95 | -4,65% | 82.654,00 |
| 12.06.2026 | 5,95 | 6,29 | 5,79 | 6,24 | 6,85% | 95.000,00 |
| 11.06.2026 | 5,68 | 5,95 | 5,59 | 5,84 | 3,91% | 65.469,00 |
| 10.06.2026 | 5,79 | 6,14 | 5,59 | 5,62 | -3,77% | 89.807,00 |
| 09.06.2026 | 6,18 | 6,32 | 5,54 | 5,84 | -4,73% | 111.317,00 |
| 08.06.2026 | 6,20 | 6,40 | 5,91 | 6,13 | 4,07% | 90.305,00 |
| 05.06.2026 | 6,86 | 7,20 | 5,78 | 5,89 | -15,74% | 229.653,00 |
| 04.06.2026 | 6,44 | 7,25 | 6,28 | 6,99 | 4,02% | 169.219,00 |
| 03.06.2026 | 7,22 | 7,28 | 6,60 | 6,72 | -8,70% | 137.137,00 |
| 02.06.2026 | 7,50 | 7,74 | 7,06 | 7,36 | -0,81% | 160.417,00 |
| 01.06.2026 | 7,12 | 7,55 | 6,95 | 7,42 | 3,20% | 125.453,00 |
| 29.05.2026 | 7,65 | 7,65 | 6,72 | 7,19 | -7,70% | 418.365,00 |