2,220€
1,83%
Echtzeit-Aktienkurs Modiv Care Inc.
Bid:
Ask:
Aktienkurse zur Modiv Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,22 | 2,22 | 2,21 | 2,22 | 1,83% | - |
| 11.03.2025 | 2,32 | 2,45 | 2,13 | 2,18 | -5,22% | - |
| 10.03.2025 | 2,54 | 2,59 | 2,13 | 2,30 | -9,80% | - |
| 07.03.2025 | 3,24 | 4,12 | 2,51 | 2,55 | -21,54% | - |
| 06.03.2025 | 3,12 | 3,37 | 2,79 | 3,25 | 4,50% | - |
| 05.03.2025 | 2,95 | 3,21 | 2,89 | 3,11 | 5,42% | - |
| 04.03.2025 | 3,22 | 3,22 | 2,85 | 2,95 | -9,51% | - |
| 03.03.2025 | 3,19 | 3,43 | 2,90 | 3,26 | 2,84% | 200,00 |
| 28.02.2025 | 3,87 | 4,22 | 3,11 | 3,17 | -18,93% | - |
| 27.02.2025 | 4,23 | 4,29 | 3,91 | 3,91 | -8,43% | - |
| 26.02.2025 | 4,92 | 4,94 | 4,19 | 4,27 | -13,03% | - |
| 25.02.2025 | 4,75 | 5,04 | 4,56 | 4,91 | 3,81% | - |
| 24.02.2025 | 4,83 | 5,04 | 4,34 | 4,73 | -2,07% | - |
| 21.02.2025 | 5,28 | 5,33 | 4,75 | 4,83 | -8,00% | - |
| 20.02.2025 | 5,53 | 5,78 | 5,15 | 5,25 | -4,98% | - |
| 19.02.2025 | 5,78 | 5,93 | 5,53 | 5,53 | -4,33% | - |
| 18.02.2025 | 5,63 | 5,80 | 5,53 | 5,78 | 2,21% | - |
| 17.02.2025 | 5,22 | 5,68 | 5,22 | 5,65 | 0,00% | - |
| 14.02.2025 | 5,73 | 5,93 | 5,45 | 5,65 | 0,89% | 1.372,00 |
| 13.02.2025 | 5,30 | 5,60 | 5,13 | 5,60 | 5,66% | - |
| 12.02.2025 | 5,50 | 5,68 | 5,13 | 5,30 | -4,93% | 200,00 |
| 11.02.2025 | 5,58 | 5,75 | 5,28 | 5,58 | -0,45% | 772,00 |
| 10.02.2025 | 4,97 | 5,60 | 4,81 | 5,60 | 12,79% | - |
| 07.02.2025 | 4,16 | 5,15 | 4,08 | 4,97 | 18,50% | - |
| 06.02.2025 | 4,08 | 4,29 | 4,00 | 4,19 | 2,95% | - |
| 05.02.2025 | 4,64 | 4,78 | 4,00 | 4,07 | -12,10% | - |
| 04.02.2025 | 3,72 | 5,17 | 3,71 | 4,63 | 22,81% | - |
| 03.02.2025 | 3,87 | 4,00 | 3,55 | 3,77 | -2,08% | - |
| 31.01.2025 | 4,02 | 4,12 | 3,69 | 3,85 | -5,41% | - |
| 30.01.2025 | 4,43 | 4,53 | 3,99 | 4,07 | -8,54% | - |
| 29.01.2025 | 4,78 | 4,94 | 4,41 | 4,45 | -7,10% | - |
| 28.01.2025 | 4,87 | 5,07 | 4,72 | 4,79 | -1,84% | - |
| 27.01.2025 | 4,99 | 5,17 | 4,77 | 4,88 | -2,01% | - |
| 24.01.2025 | 4,96 | 5,23 | 4,82 | 4,98 | -0,70% | - |
| 23.01.2025 | 5,20 | 5,32 | 4,76 | 5,02 | -2,81% | - |
| 22.01.2025 | 5,70 | 5,88 | 5,16 | 5,16 | -8,67% | - |
| 21.01.2025 | 6,23 | 6,30 | 5,60 | 5,65 | -9,24% | - |
| 20.01.2025 | 6,28 | 6,28 | 6,18 | 6,23 | -1,19% | - |
| 17.01.2025 | 7,13 | 7,58 | 6,05 | 6,30 | -11,89% | - |
| 16.01.2025 | 6,90 | 7,25 | 6,38 | 7,15 | 4,38% | - |
| 15.01.2025 | 5,75 | 7,20 | 5,73 | 6,85 | 20,18% | - |
| 14.01.2025 | 6,43 | 6,73 | 5,40 | 5,70 | -11,63% | - |
| 13.01.2025 | 7,40 | 7,40 | 6,15 | 6,45 | -20,37% | - |
| 10.01.2025 | 12,00 | 12,00 | 8,10 | 8,10 | -32,78% | - |
| 09.01.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -0,41% | - |
| 08.01.2025 | 12,10 | 12,30 | 11,40 | 12,10 | 0,00% | - |
| 07.01.2025 | 11,20 | 12,20 | 11,10 | 12,10 | 8,04% | - |
| 06.01.2025 | 11,30 | 12,10 | 11,00 | 11,20 | -0,88% | - |
| 03.01.2025 | 12,00 | 12,15 | 11,30 | 11,30 | -5,83% | - |
| 02.01.2025 | 10,85 | 12,20 | 10,85 | 12,00 | 10,60% | - |
| 30.12.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 8,50% | - |
| 27.12.2024 | 10,75 | 10,75 | 9,90 | 10,00 | -6,98% | - |
| 23.12.2024 | 10,65 | 11,00 | 10,40 | 10,75 | 0,94% | - |
| 20.12.2024 | 10,50 | 11,10 | 10,23 | 10,65 | 1,43% | - |
| 19.12.2024 | 11,35 | 11,50 | 10,30 | 10,50 | -7,49% | - |
| 18.12.2024 | 13,85 | 13,85 | 11,35 | 11,35 | -18,05% | - |
| 17.12.2024 | 15,15 | 15,35 | 13,40 | 13,85 | -8,58% | - |
| 16.12.2024 | 17,00 | 17,15 | 15,05 | 15,15 | -10,88% | - |
| 13.12.2024 | 16,50 | 17,25 | 15,90 | 17,00 | 3,03% | - |
| 12.12.2024 | 17,90 | 18,10 | 16,45 | 16,50 | -7,82% | - |
| 11.12.2024 | 18,15 | 18,20 | 17,60 | 17,90 | 0,00% | - |
| 10.12.2024 | 17,55 | 18,05 | 17,00 | 17,90 | 1,99% | - |
| 09.12.2024 | 17,10 | 18,05 | 17,10 | 17,55 | 2,63% | - |
| 06.12.2024 | 16,80 | 17,40 | 16,65 | 17,10 | 1,79% | - |
| 05.12.2024 | 16,85 | 16,95 | 16,20 | 16,80 | -0,59% | - |
| 04.12.2024 | 17,10 | 17,50 | 16,80 | 16,90 | -1,17% | - |
| 03.12.2024 | 17,65 | 17,75 | 17,00 | 17,10 | -3,12% | - |
| 02.12.2024 | 17,75 | 18,20 | 16,95 | 17,65 | -0,56% | - |
| 29.11.2024 | 17,00 | 17,80 | 16,80 | 17,75 | 4,41% | - |
| 28.11.2024 | 17,00 | 17,05 | 16,95 | 17,00 | 0,00% | - |
| 27.11.2024 | 16,80 | 17,35 | 16,70 | 17,00 | 1,19% | - |
| 26.11.2024 | 16,90 | 17,15 | 16,50 | 16,80 | -0,59% | - |
| 25.11.2024 | 17,00 | 17,40 | 16,85 | 16,90 | -1,17% | - |
| 22.11.2024 | 16,70 | 17,40 | 16,70 | 17,10 | 2,40% | - |
| 21.11.2024 | 15,50 | 16,95 | 15,15 | 16,70 | 7,74% | - |
| 20.11.2024 | 14,70 | 15,55 | 14,55 | 15,50 | 5,44% | - |
| 19.11.2024 | 14,70 | 15,00 | 14,55 | 14,70 | 0,00% | - |
| 18.11.2024 | 15,45 | 15,50 | 14,55 | 14,70 | -4,85% | - |
| 15.11.2024 | 15,25 | 15,70 | 15,10 | 15,45 | 1,31% | - |
| 14.11.2024 | 15,90 | 16,30 | 14,95 | 15,25 | -4,09% | - |
| 13.11.2024 | 16,10 | 16,45 | 15,75 | 15,90 | -1,24% | - |
| 12.11.2024 | 15,15 | 16,35 | 15,00 | 16,10 | 5,92% | - |
| 11.11.2024 | 14,55 | 15,30 | 14,50 | 15,20 | 4,47% | - |
| 08.11.2024 | 16,50 | 16,80 | 14,35 | 14,55 | -11,82% | - |
| 07.11.2024 | 15,80 | 17,40 | 14,90 | 16,50 | 4,43% | 176,00 |
| 06.11.2024 | 15,40 | 16,25 | 15,10 | 15,80 | 6,04% | 88,00 |
| 05.11.2024 | 15,00 | 15,30 | 14,70 | 14,90 | -0,67% | - |
| 04.11.2024 | 14,85 | 15,30 | 14,75 | 15,00 | 1,01% | - |
| 01.11.2024 | 14,90 | 15,15 | 14,50 | 14,85 | -0,34% | - |
| 31.10.2024 | 14,85 | 15,15 | 14,45 | 14,90 | 0,34% | - |
| 30.10.2024 | 14,35 | 14,85 | 14,25 | 14,85 | 3,48% | - |
| 29.10.2024 | 14,35 | 14,95 | 13,95 | 14,35 | 0,00% | - |
| 28.10.2024 | 13,35 | 14,75 | 13,30 | 14,35 | 7,49% | - |
| 25.10.2024 | 13,25 | 14,50 | 13,20 | 13,35 | 0,75% | - |
| 24.10.2024 | 13,15 | 13,40 | 13,00 | 13,25 | 0,76% | - |
| 23.10.2024 | 13,00 | 13,45 | 12,85 | 13,15 | 1,15% | - |
| 22.10.2024 | 13,50 | 13,75 | 12,90 | 13,00 | -3,70% | - |
| 21.10.2024 | 14,60 | 15,00 | 13,35 | 13,50 | -7,53% | - |
| 18.10.2024 | 14,90 | 15,00 | 14,55 | 14,60 | -2,01% | - |
| 17.10.2024 | 15,55 | 16,00 | 14,75 | 14,90 | -5,99% | - |