2,240€
2,28%
Echtzeit-Aktienkurs Modiv Care Inc.
Bid:
Ask:
Aktienkurse zur Modiv Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 2,28% | - |
| 11.03.2025 | 2,30 | 2,47 | 2,16 | 2,19 | -3,10% | - |
| 10.03.2025 | 2,53 | 2,62 | 2,16 | 2,26 | -10,67% | - |
| 07.03.2025 | 3,27 | 4,12 | 2,50 | 2,53 | -22,15% | - |
| 06.03.2025 | 3,11 | 3,37 | 2,79 | 3,25 | 4,50% | - |
| 05.03.2025 | 2,94 | 3,23 | 2,89 | 3,11 | 5,42% | 164,00 |
| 04.03.2025 | 3,16 | 3,21 | 2,85 | 2,95 | -9,51% | - |
| 03.03.2025 | 3,17 | 3,42 | 2,90 | 3,26 | 3,16% | - |
| 28.02.2025 | 3,87 | 4,57 | 3,11 | 3,16 | -18,35% | - |
| 27.02.2025 | 4,39 | 4,39 | 3,87 | 3,87 | -8,51% | - |
| 26.02.2025 | 4,91 | 4,93 | 4,19 | 4,23 | -13,67% | - |
| 25.02.2025 | 4,75 | 5,06 | 4,51 | 4,90 | 3,16% | - |
| 24.02.2025 | 4,74 | 5,06 | 4,34 | 4,75 | -1,66% | - |
| 21.02.2025 | 5,25 | 5,33 | 4,74 | 4,83 | -8,00% | - |
| 20.02.2025 | 5,45 | 5,58 | 5,15 | 5,25 | -4,98% | - |
| 19.02.2025 | 5,78 | 5,80 | 5,53 | 5,53 | -4,33% | - |
| 18.02.2025 | 5,65 | 5,80 | 5,53 | 5,78 | 2,21% | - |
| 17.02.2025 | 5,65 | 5,65 | 5,63 | 5,65 | 0,44% | - |
| 14.02.2025 | 5,50 | 5,95 | 5,50 | 5,63 | 0,45% | - |
| 13.02.2025 | 5,25 | 5,60 | 5,13 | 5,60 | 6,16% | - |
| 12.02.2025 | 5,53 | 5,65 | 5,13 | 5,28 | -4,52% | 1.600,00 |
| 11.02.2025 | 5,45 | 5,75 | 5,28 | 5,53 | -0,90% | 1.360,00 |
| 10.02.2025 | 4,98 | 5,60 | 4,81 | 5,58 | 12,06% | 1.800,00 |
| 07.02.2025 | 4,10 | 5,15 | 4,09 | 4,98 | 19,59% | 2.565,00 |
| 06.02.2025 | 4,07 | 4,29 | 4,00 | 4,16 | 2,46% | - |
| 05.02.2025 | 4,56 | 4,71 | 4,00 | 4,06 | -12,50% | - |
| 04.02.2025 | 3,73 | 5,20 | 3,71 | 4,64 | 23,73% | - |
| 03.02.2025 | 3,84 | 3,91 | 3,52 | 3,75 | -2,60% | - |
| 31.01.2025 | 3,98 | 4,09 | 3,70 | 3,85 | -4,23% | - |
| 30.01.2025 | 4,38 | 4,44 | 3,99 | 4,02 | -9,46% | - |
| 29.01.2025 | 4,77 | 4,93 | 4,40 | 4,44 | -7,11% | - |
| 28.01.2025 | 4,88 | 5,07 | 4,73 | 4,78 | -1,85% | - |
| 27.01.2025 | 5,00 | 5,15 | 4,76 | 4,87 | -2,11% | - |
| 24.01.2025 | 4,98 | 5,23 | 4,82 | 4,98 | 0,00% | - |
| 23.01.2025 | 5,23 | 5,35 | 4,78 | 4,98 | -4,33% | - |
| 22.01.2025 | 5,60 | 5,93 | 5,18 | 5,20 | -8,77% | - |
| 21.01.2025 | 6,25 | 6,40 | 5,65 | 5,70 | -12,64% | 4.527,00 |
| 20.01.2025 | 6,30 | 6,53 | 6,28 | 6,53 | 3,57% | - |
| 17.01.2025 | 7,15 | 7,60 | 6,10 | 6,30 | -11,89% | - |
| 16.01.2025 | 6,93 | 7,28 | 6,40 | 7,15 | 3,62% | - |
| 15.01.2025 | 5,75 | 7,23 | 5,75 | 6,90 | 20,00% | - |
| 14.01.2025 | 6,45 | 6,90 | 5,40 | 5,75 | -11,54% | 1.277,00 |
| 13.01.2025 | 6,40 | 6,73 | 6,20 | 6,50 | 1,96% | - |
| 10.01.2025 | 12,00 | 12,15 | 6,35 | 6,38 | -47,53% | 70,00 |
| 09.01.2025 | 12,15 | 12,15 | 12,10 | 12,15 | 0,41% | - |
| 08.01.2025 | 12,20 | 12,35 | 11,50 | 12,10 | -0,82% | - |
| 07.01.2025 | 11,00 | 12,25 | 11,00 | 12,20 | 8,93% | - |
| 06.01.2025 | 11,30 | 12,15 | 11,10 | 11,20 | -1,32% | - |
| 03.01.2025 | 11,80 | 12,20 | 11,30 | 11,35 | -6,20% | - |
| 02.01.2025 | 11,40 | 12,30 | 11,25 | 12,10 | 11,52% | - |
| 30.12.2024 | 10,70 | 10,90 | 10,70 | 10,85 | -0,46% | - |
| 27.12.2024 | 10,55 | 11,00 | 9,90 | 10,90 | 1,40% | 38,00 |
| 23.12.2024 | 10,50 | 11,05 | 10,30 | 10,75 | 0,94% | - |
| 20.12.2024 | 10,45 | 11,20 | 10,28 | 10,65 | 1,43% | 1.960,00 |
| 19.12.2024 | 11,30 | 11,80 | 10,30 | 10,50 | -7,49% | 880,00 |
| 18.12.2024 | 13,40 | 13,80 | 11,30 | 11,35 | -15,30% | - |
| 17.12.2024 | 15,10 | 15,60 | 13,40 | 13,40 | -11,26% | - |
| 16.12.2024 | 16,90 | 17,15 | 15,10 | 15,10 | -11,18% | - |
| 13.12.2024 | 16,30 | 17,05 | 15,85 | 17,00 | 2,72% | - |
| 12.12.2024 | 17,90 | 17,95 | 16,45 | 16,55 | -7,80% | - |
| 11.12.2024 | 17,85 | 18,20 | 17,60 | 17,95 | 0,56% | - |
| 10.12.2024 | 17,30 | 18,05 | 17,00 | 17,85 | 1,71% | - |
| 09.12.2024 | 16,90 | 18,05 | 16,90 | 17,55 | 2,33% | - |
| 06.12.2024 | 16,60 | 17,25 | 16,60 | 17,15 | 2,39% | - |
| 05.12.2024 | 16,60 | 16,95 | 16,20 | 16,75 | -0,59% | - |
| 04.12.2024 | 16,80 | 17,50 | 16,80 | 16,85 | -1,75% | - |
| 03.12.2024 | 17,40 | 17,75 | 17,05 | 17,15 | -2,83% | - |
| 02.12.2024 | 17,85 | 18,20 | 16,95 | 17,65 | 4,13% | - |
| 29.11.2024 | 16,95 | 17,75 | 16,80 | 16,95 | 0,00% | - |
| 28.11.2024 | 17,00 | 17,05 | 16,95 | 16,95 | -0,29% | - |
| 27.11.2024 | 16,60 | 17,35 | 16,60 | 17,00 | 0,89% | - |
| 26.11.2024 | 16,95 | 17,15 | 16,10 | 16,85 | -0,59% | - |
| 25.11.2024 | 17,00 | 17,40 | 16,85 | 16,95 | -0,88% | - |
| 22.11.2024 | 16,70 | 17,40 | 16,65 | 17,10 | 2,40% | - |
| 21.11.2024 | 15,30 | 16,85 | 15,15 | 16,70 | 7,74% | - |
| 20.11.2024 | 14,70 | 15,50 | 14,55 | 15,50 | 5,44% | 200,00 |
| 19.11.2024 | 14,50 | 15,00 | 14,50 | 14,70 | 0,00% | - |
| 18.11.2024 | 15,45 | 15,50 | 14,55 | 14,70 | -4,85% | 668,00 |
| 15.11.2024 | 15,20 | 15,70 | 15,10 | 15,45 | 0,98% | - |
| 14.11.2024 | 15,70 | 16,30 | 14,95 | 15,30 | -4,08% | - |
| 13.11.2024 | 15,90 | 16,50 | 15,75 | 15,95 | -0,93% | - |
| 12.11.2024 | 15,00 | 16,35 | 15,00 | 16,10 | 5,92% | - |
| 11.11.2024 | 14,50 | 15,30 | 14,50 | 15,20 | 5,19% | - |
| 08.11.2024 | 16,50 | 16,75 | 14,30 | 14,45 | -13,21% | - |
| 07.11.2024 | 15,80 | 17,40 | 14,85 | 16,65 | 5,38% | 370,00 |
| 06.11.2024 | 15,20 | 16,25 | 15,10 | 15,80 | 6,04% | - |
| 05.11.2024 | 14,95 | 15,30 | 14,75 | 14,90 | -0,67% | - |
| 04.11.2024 | 14,70 | 15,55 | 14,70 | 15,00 | 0,33% | 145,00 |
| 01.11.2024 | 14,70 | 15,15 | 14,50 | 14,95 | 2,05% | - |
| 31.10.2024 | 14,80 | 15,15 | 14,45 | 14,65 | -2,66% | - |
| 30.10.2024 | 14,30 | 15,05 | 14,25 | 15,05 | -0,33% | - |
| 29.10.2024 | 14,30 | 15,10 | 14,00 | 15,10 | 4,50% | - |
| 28.10.2024 | 13,40 | 14,80 | 13,30 | 14,45 | 7,84% | - |
| 25.10.2024 | 13,20 | 13,75 | 13,20 | 13,40 | 1,52% | - |
| 24.10.2024 | 12,90 | 13,45 | 12,90 | 13,20 | 0,76% | - |
| 23.10.2024 | 13,00 | 13,90 | 12,85 | 13,10 | 0,77% | - |
| 22.10.2024 | 13,50 | 13,75 | 12,95 | 13,00 | -3,70% | - |
| 21.10.2024 | 14,65 | 14,95 | 13,40 | 13,50 | -7,85% | - |
| 18.10.2024 | 14,85 | 15,05 | 14,55 | 14,65 | -1,68% | - |
| 17.10.2024 | 15,90 | 16,10 | 14,70 | 14,90 | -5,99% | - |