35,000$
3,12%
Echtzeit-Aktienkurs MDA Space Ltd
Bid:
Ask:
Aktienkurse zur MDA Space Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 34,00 | 35,02 | 33,20 | 34,26 | 0,94% | 1.001.210,00 |
| 05.08.2026 | 34,57 | 34,86 | 33,91 | 33,94 | -0,96% | 910.132,00 |
| 04.08.2026 | 33,36 | 35,06 | 33,10 | 34,27 | 6,36% | 2.113.611,00 |
| 03.08.2026 | 30,47 | 32,28 | 30,34 | 32,22 | 6,51% | 1.044.335,00 |
| 31.07.2026 | 30,84 | 31,12 | 29,69 | 30,25 | -0,10% | 983.135,00 |
| 30.07.2026 | 29,63 | 30,45 | 29,44 | 30,28 | 5,29% | 832.096,00 |
| 29.07.2026 | 29,53 | 29,96 | 28,50 | 28,76 | -3,78% | 1.428.005,00 |
| 28.07.2026 | 29,84 | 30,12 | 28,24 | 29,89 | -0,27% | 1.043.997,00 |
| 27.07.2026 | 29,91 | 30,44 | 29,00 | 29,97 | 1,35% | 889.623,00 |
| 24.07.2026 | 31,10 | 31,10 | 29,26 | 29,57 | -4,24% | 1.440.177,00 |
| 23.07.2026 | 31,09 | 31,94 | 30,43 | 30,88 | -2,31% | 1.086.358,00 |
| 22.07.2026 | 31,36 | 31,87 | 30,55 | 31,61 | 0,13% | 1.003.148,00 |
| 21.07.2026 | 30,04 | 31,84 | 30,00 | 31,57 | 5,23% | 1.300.572,00 |
| 20.07.2026 | 30,33 | 31,02 | 29,93 | 30,00 | -0,79% | 1.170.896,00 |
| 17.07.2026 | 30,59 | 30,86 | 29,24 | 30,24 | -3,76% | 2.882.337,00 |
| 16.07.2026 | 32,73 | 33,00 | 30,52 | 31,42 | -5,39% | 2.326.305,00 |
| 15.07.2026 | 33,92 | 34,51 | 32,39 | 33,21 | -2,01% | 2.166.129,00 |
| 14.07.2026 | 32,02 | 34,08 | 32,02 | 33,89 | 7,69% | 2.825.653,00 |
| 13.07.2026 | 33,73 | 33,74 | 31,41 | 31,47 | -7,44% | 3.548.355,00 |
| 10.07.2026 | 35,34 | 35,49 | 33,85 | 34,00 | -3,93% | 3.559.516,00 |
| 09.07.2026 | 35,63 | 36,29 | 35,00 | 35,39 | -8,48% | 8.492.891,00 |
| 08.07.2026 | 39,25 | 39,73 | 38,13 | 38,67 | -2,18% | 636.854,00 |
| 07.07.2026 | 41,20 | 41,34 | 38,79 | 39,53 | -6,13% | 731.689,00 |
| 06.07.2026 | 41,58 | 42,54 | 40,30 | 42,11 | 3,34% | 2.103.004,00 |
| 02.07.2026 | 39,99 | 41,86 | 39,33 | 40,75 | 3,16% | 1.297.028,00 |
| 01.07.2026 | 40,77 | 41,38 | 39,33 | 39,50 | -4,31% | 650.665,00 |
| 30.06.2026 | 38,35 | 41,53 | 37,88 | 41,28 | 8,40% | 1.163.161,00 |
| 29.06.2026 | 36,05 | 38,43 | 36,05 | 38,08 | 6,85% | 1.269.761,00 |
| 26.06.2026 | 35,76 | 36,39 | 35,08 | 35,64 | -1,11% | 1.052.850,00 |
| 25.06.2026 | 37,74 | 38,05 | 35,18 | 36,04 | -4,15% | 1.519.792,00 |
| 24.06.2026 | 39,37 | 39,62 | 37,60 | 37,60 | -2,87% | 1.635.724,00 |
| 23.06.2026 | 37,55 | 39,54 | 37,52 | 38,71 | -1,73% | 1.666.095,00 |
| 22.06.2026 | 40,86 | 41,66 | 39,33 | 39,39 | -0,03% | 1.598.876,00 |
| 18.06.2026 | 39,70 | 40,06 | 37,81 | 39,40 | 1,13% | 2.552.597,00 |
| 17.06.2026 | 37,84 | 40,16 | 37,79 | 38,96 | 3,70% | 2.482.666,00 |
| 16.06.2026 | 37,45 | 38,76 | 37,01 | 37,57 | -1,44% | 2.660.389,00 |
| 15.06.2026 | 38,24 | 38,44 | 36,77 | 38,12 | 2,28% | 1.465.244,00 |
| 12.06.2026 | 41,93 | 41,93 | 36,26 | 37,27 | -8,72% | 1.995.655,00 |
| 11.06.2026 | 38,42 | 41,12 | 37,52 | 40,83 | 8,19% | 1.851.440,00 |
| 10.06.2026 | 37,50 | 38,69 | 36,84 | 37,74 | 0,11% | 792.488,00 |
| 09.06.2026 | 39,31 | 40,30 | 35,58 | 37,70 | -2,86% | 1.342.078,00 |
| 08.06.2026 | 39,40 | 39,46 | 38,26 | 38,81 | 1,25% | 868.283,00 |
| 05.06.2026 | 40,23 | 40,45 | 37,77 | 38,33 | -6,72% | 1.378.708,00 |
| 04.06.2026 | 39,42 | 41,53 | 39,05 | 41,09 | 2,09% | 1.207.093,00 |
| 03.06.2026 | 42,22 | 42,45 | 40,08 | 40,25 | -6,13% | 944.464,00 |
| 02.06.2026 | 42,64 | 43,79 | 41,50 | 42,88 | 0,99% | 1.346.624,00 |
| 01.06.2026 | 43,58 | 44,40 | 42,27 | 42,46 | -5,07% | 1.060.322,00 |
| 29.05.2026 | 47,03 | 47,10 | 43,16 | 44,73 | -8,11% | 2.097.147,00 |
| 28.05.2026 | 46,26 | 49,37 | 45,91 | 48,68 | 4,85% | 1.768.144,00 |
| 27.05.2026 | 46,51 | 47,04 | 45,50 | 46,43 | 3,66% | 1.836.671,00 |
| 26.05.2026 | 44,60 | 45,80 | 42,61 | 44,79 | 3,90% | 2.452.350,00 |
| 22.05.2026 | 41,50 | 43,66 | 40,94 | 43,11 | 4,66% | 1.024.842,00 |
| 21.05.2026 | 39,41 | 42,04 | 39,29 | 41,19 | 2,64% | 784.573,00 |
| 20.05.2026 | 39,28 | 40,35 | 38,73 | 40,13 | 2,98% | 904.599,00 |
| 19.05.2026 | 39,00 | 39,34 | 37,20 | 38,97 | -2,28% | 921.420,00 |
| 18.05.2026 | 39,08 | 42,19 | 38,75 | 39,88 | 5,31% | 854.756,00 |
| 15.05.2026 | 37,67 | 38,65 | 37,25 | 37,87 | -3,49% | 569.873,00 |
| 14.05.2026 | 38,96 | 39,66 | 37,40 | 39,24 | 2,45% | 724.270,00 |
| 13.05.2026 | 37,70 | 38,61 | 36,34 | 38,30 | 2,57% | 703.364,00 |
| 12.05.2026 | 37,10 | 37,60 | 35,55 | 37,34 | 0,00% | 615.697,00 |
| 11.05.2026 | 34,97 | 37,62 | 34,97 | 37,34 | 7,89% | 1.212.816,00 |
| 08.05.2026 | 34,24 | 34,92 | 33,15 | 34,61 | 1,05% | 562.580,00 |
| 07.05.2026 | 33,37 | 34,71 | 30,23 | 34,25 | 6,43% | 768.615,00 |
| 06.05.2026 | 30,54 | 32,70 | 30,23 | 32,18 | 5,47% | 594.012,00 |
| 05.05.2026 | 31,01 | 31,58 | 29,90 | 30,51 | -1,20% | 332.533,00 |
| 04.05.2026 | 30,76 | 31,42 | 30,30 | 30,88 | -0,16% | 584.022,00 |
| 01.05.2026 | 30,93 | 31,73 | 30,48 | 30,93 | 0,91% | 416.786,00 |
| 30.04.2026 | 29,12 | 30,65 | 28,98 | 30,65 | 5,33% | 428.881,00 |
| 29.04.2026 | 30,23 | 30,47 | 28,96 | 29,10 | -3,74% | 413.902,00 |
| 28.04.2026 | 30,54 | 30,57 | 29,46 | 30,23 | -2,58% | 542.162,00 |
| 27.04.2026 | 32,31 | 32,31 | 30,82 | 31,03 | -3,78% | 530.477,00 |
| 24.04.2026 | 33,32 | 33,47 | 32,17 | 32,25 | -1,86% | 397.616,00 |
| 23.04.2026 | 34,35 | 34,56 | 32,00 | 32,86 | -5,19% | 436.588,00 |
| 22.04.2026 | 34,31 | 34,94 | 33,51 | 34,66 | 2,48% | 719.479,00 |
| 21.04.2026 | 34,45 | 34,89 | 33,60 | 33,82 | -1,69% | 503.324,00 |
| 20.04.2026 | 35,42 | 35,48 | 33,53 | 34,40 | -2,30% | 811.284,00 |
| 17.04.2026 | 35,70 | 37,45 | 34,57 | 35,21 | -0,84% | 729.728,00 |
| 16.04.2026 | 34,70 | 35,89 | 34,26 | 35,51 | 2,45% | 984.220,00 |
| 15.04.2026 | 33,50 | 34,66 | 32,63 | 34,66 | 3,34% | 819.471,00 |
| 14.04.2026 | 32,75 | 34,38 | 32,39 | 33,54 | 7,12% | 1.390.117,00 |
| 13.04.2026 | 30,51 | 31,41 | 30,10 | 31,31 | 2,35% | 698.353,00 |
| 10.04.2026 | 30,51 | 31,17 | 30,31 | 30,59 | 0,39% | 532.565,00 |
| 09.04.2026 | 29,48 | 31,03 | 29,17 | 30,47 | 3,64% | 556.796,00 |
| 08.04.2026 | 29,68 | 30,73 | 28,67 | 29,40 | 2,83% | 662.619,00 |
| 07.04.2026 | 29,00 | 29,21 | 28,04 | 28,59 | -1,72% | 598.025,00 |
| 06.04.2026 | 28,37 | 30,00 | 27,51 | 29,09 | 6,91% | 1.776.922,00 |
| 02.04.2026 | 24,75 | 27,86 | 24,44 | 27,21 | 5,02% | 675.013,00 |
| 01.04.2026 | 26,02 | 26,76 | 25,83 | 25,91 | 2,33% | 1.036.183,00 |
| 31.03.2026 | 23,85 | 25,56 | 23,85 | 25,32 | 7,24% | 775.410,00 |
| 30.03.2026 | 24,52 | 24,66 | 23,23 | 23,61 | -4,88% | 1.014.836,00 |
| 27.03.2026 | 26,55 | 26,55 | 24,82 | 24,82 | -6,59% | 966.189,00 |
| 26.03.2026 | 27,47 | 27,80 | 26,57 | 26,57 | -4,46% | 429.368,00 |
| 25.03.2026 | 29,02 | 29,05 | 26,30 | 27,81 | -4,86% | 1.342.177,00 |
| 24.03.2026 | 31,97 | 32,09 | 28,31 | 29,23 | -10,39% | 907.459,00 |
| 23.03.2026 | 31,76 | 32,71 | 30,29 | 32,62 | 3,89% | 552.136,00 |