2,320€
-9,02%
Echtzeit-Aktienkurs Modiv Care Inc.
Bid:
Ask:
Aktienkurse zur Modiv Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,54 | 2,54 | 2,27 | 2,35 | -7,84% | - |
| 31.07.2025 | 2,67 | 2,71 | 2,37 | 2,55 | -4,85% | - |
| 30.07.2025 | 2,60 | 2,79 | 2,49 | 2,68 | 2,29% | - |
| 29.07.2025 | 2,65 | 2,76 | 2,49 | 2,62 | -2,24% | - |
| 28.07.2025 | 2,60 | 2,79 | 2,57 | 2,68 | 3,88% | - |
| 25.07.2025 | 2,60 | 2,66 | 2,57 | 2,58 | 0,00% | - |
| 24.07.2025 | 2,74 | 2,85 | 2,55 | 2,58 | -5,49% | - |
| 23.07.2025 | 2,73 | 3,03 | 2,68 | 2,73 | 0,74% | 1.000,00 |
| 22.07.2025 | 2,51 | 2,85 | 2,48 | 2,71 | 7,54% | - |
| 21.07.2025 | 2,63 | 2,70 | 2,52 | 2,52 | -3,45% | - |
| 18.07.2025 | 2,62 | 2,75 | 2,59 | 2,61 | -1,14% | - |
| 17.07.2025 | 2,51 | 2,73 | 2,50 | 2,64 | 5,18% | - |
| 16.07.2025 | 2,66 | 2,85 | 2,47 | 2,51 | -6,69% | - |
| 15.07.2025 | 2,81 | 2,90 | 2,69 | 2,69 | -4,95% | - |
| 14.07.2025 | 2,74 | 2,89 | 2,73 | 2,83 | 2,17% | - |
| 11.07.2025 | 3,19 | 3,23 | 2,74 | 2,77 | -13,71% | - |
| 10.07.2025 | 3,53 | 3,60 | 3,20 | 3,21 | -9,07% | - |
| 09.07.2025 | 3,32 | 3,55 | 3,17 | 3,53 | 8,62% | - |
| 08.07.2025 | 2,82 | 3,44 | 2,74 | 3,25 | 16,07% | 176,00 |
| 07.07.2025 | 2,77 | 2,98 | 2,68 | 2,80 | 1,82% | 590,00 |
| 04.07.2025 | 2,76 | 2,77 | 2,73 | 2,75 | 0,00% | - |
| 03.07.2025 | 2,69 | 2,80 | 2,63 | 2,75 | 5,77% | - |
| 02.07.2025 | 2,65 | 2,71 | 2,58 | 2,60 | -2,62% | - |
| 01.07.2025 | 2,69 | 2,77 | 2,63 | 2,67 | 0,00% | - |
| 30.06.2025 | 2,92 | 3,08 | 2,58 | 2,67 | -8,87% | - |
| 27.06.2025 | 3,01 | 3,18 | 2,92 | 2,93 | -2,98% | - |
| 26.06.2025 | 3,00 | 3,13 | 2,90 | 3,02 | 4,14% | - |
| 25.06.2025 | 2,77 | 3,41 | 2,63 | 2,90 | 4,69% | - |
| 24.06.2025 | 2,90 | 2,96 | 2,75 | 2,77 | -5,46% | - |
| 23.06.2025 | 2,85 | 3,05 | 2,75 | 2,93 | 3,90% | - |
| 20.06.2025 | 3,08 | 3,26 | 2,82 | 2,82 | -6,31% | 200,00 |
| 19.06.2025 | 3,14 | 3,16 | 3,01 | 3,01 | -4,14% | - |
| 18.06.2025 | 2,87 | 3,30 | 2,80 | 3,14 | 8,65% | - |
| 17.06.2025 | 2,78 | 3,05 | 2,66 | 2,89 | 0,35% | - |
| 16.06.2025 | 2,53 | 2,90 | 2,50 | 2,88 | 14,29% | - |
| 13.06.2025 | 2,95 | 2,96 | 2,45 | 2,52 | -11,58% | - |
| 12.06.2025 | 3,05 | 3,24 | 2,85 | 2,85 | -11,21% | - |
| 11.06.2025 | 2,88 | 3,75 | 2,80 | 3,21 | 12,63% | - |
| 10.06.2025 | 3,02 | 3,20 | 2,78 | 2,85 | -5,32% | - |
| 09.06.2025 | 3,45 | 3,51 | 2,58 | 3,01 | -14,00% | 276,00 |
| 06.06.2025 | 3,54 | 4,12 | 3,23 | 3,50 | -2,78% | 4.000,00 |
| 05.06.2025 | 2,01 | 3,90 | 2,01 | 3,60 | 77,34% | 2.308,00 |
| 04.06.2025 | 1,65 | 2,51 | 1,62 | 2,03 | 19,76% | 1.000,00 |
| 03.06.2025 | 1,56 | 2,16 | 1,46 | 1,70 | -15,67% | 4.480,00 |
| 02.06.2025 | 0,98 | 3,01 | 0,95 | 2,01 | 76,32% | 3.200,00 |
| 29.05.2025 | 0,78 | 1,34 | 0,78 | 1,14 | 45,22% | - |
| 28.05.2025 | 0,80 | 0,83 | 0,77 | 0,79 | -3,68% | - |
| 27.05.2025 | 0,77 | 0,83 | 0,77 | 0,82 | 4,15% | - |
| 26.05.2025 | 0,78 | 0,79 | 0,77 | 0,78 | 0,32% | - |
| 23.05.2025 | 0,80 | 0,80 | 0,78 | 0,78 | -1,89% | - |
| 22.05.2025 | 0,78 | 0,82 | 0,78 | 0,80 | 1,60% | - |
| 21.05.2025 | 0,83 | 0,90 | 0,77 | 0,78 | -6,29% | - |
| 20.05.2025 | 0,82 | 0,89 | 0,80 | 0,84 | 2,45% | - |
| 19.05.2025 | 0,83 | 0,87 | 0,78 | 0,82 | -2,69% | - |
| 16.05.2025 | 0,81 | 0,92 | 0,79 | 0,84 | 5,68% | 1.000,00 |
| 15.05.2025 | 0,88 | 0,92 | 0,79 | 0,79 | -8,65% | - |
| 14.05.2025 | 1,03 | 1,09 | 0,87 | 0,87 | -16,59% | - |
| 13.05.2025 | 1,12 | 1,14 | 1,03 | 1,04 | -8,77% | - |
| 12.05.2025 | 1,05 | 1,15 | 1,04 | 1,14 | 8,57% | - |
| 09.05.2025 | 1,21 | 1,22 | 0,96 | 1,05 | -11,76% | - |
| 08.05.2025 | 1,17 | 1,27 | 1,12 | 1,19 | 1,71% | - |
| 07.05.2025 | 1,15 | 1,29 | 1,15 | 1,17 | -6,02% | - |
| 06.05.2025 | 1,24 | 1,33 | 1,15 | 1,25 | 0,40% | - |
| 05.05.2025 | 1,30 | 1,37 | 1,14 | 1,24 | -3,88% | - |
| 02.05.2025 | 1,09 | 1,36 | 1,09 | 1,29 | 24,64% | - |
| 30.04.2025 | 1,23 | 1,23 | 1,01 | 1,04 | -8,00% | - |
| 29.04.2025 | 1,23 | 1,28 | 1,12 | 1,13 | -7,79% | - |
| 28.04.2025 | 1,28 | 1,43 | 1,18 | 1,22 | -4,69% | - |
| 25.04.2025 | 1,35 | 1,49 | 1,22 | 1,28 | -6,57% | - |
| 24.04.2025 | 1,17 | 1,45 | 1,11 | 1,37 | 17,60% | - |
| 23.04.2025 | 0,88 | 1,22 | 0,87 | 1,17 | 38,69% | - |
| 22.04.2025 | 0,87 | 0,90 | 0,81 | 0,84 | 1,82% | - |
| 17.04.2025 | 0,99 | 0,99 | 0,81 | 0,83 | -13,61% | - |
| 16.04.2025 | 0,99 | 1,04 | 0,92 | 0,96 | 0,00% | - |
| 15.04.2025 | 1,14 | 1,14 | 0,94 | 0,96 | -13,57% | - |
| 14.04.2025 | 1,00 | 1,12 | 0,94 | 1,11 | 10,50% | - |
| 11.04.2025 | 1,13 | 1,13 | 0,90 | 1,00 | -10,31% | - |
| 10.04.2025 | 1,25 | 1,25 | 0,96 | 1,12 | -9,72% | - |
| 09.04.2025 | 0,99 | 1,24 | 0,87 | 1,24 | 23,81% | - |
| 08.04.2025 | 0,98 | 1,16 | 0,98 | 1,00 | 0,25% | - |
| 07.04.2025 | 1,02 | 1,08 | 0,97 | 1,00 | -2,93% | - |
| 04.04.2025 | 1,15 | 1,17 | 1,01 | 1,03 | -11,26% | - |
| 03.04.2025 | 1,32 | 1,32 | 1,16 | 1,16 | -11,83% | - |
| 02.04.2025 | 1,28 | 1,41 | 1,20 | 1,31 | 3,15% | - |
| 01.04.2025 | 1,22 | 1,34 | 1,15 | 1,27 | 4,53% | - |
| 31.03.2025 | 1,28 | 1,36 | 1,22 | 1,22 | -6,54% | - |
| 28.03.2025 | 1,48 | 1,53 | 1,28 | 1,30 | -13,91% | - |
| 27.03.2025 | 1,61 | 1,65 | 1,49 | 1,51 | -7,93% | - |
| 26.03.2025 | 1,64 | 1,79 | 1,60 | 1,64 | 0,61% | - |
| 25.03.2025 | 1,80 | 1,82 | 1,56 | 1,63 | -9,94% | - |
| 24.03.2025 | 1,95 | 2,04 | 1,77 | 1,81 | -7,89% | 1.440,00 |
| 21.03.2025 | 2,06 | 2,06 | 1,93 | 1,97 | -2,00% | - |
| 20.03.2025 | 2,30 | 2,40 | 2,01 | 2,01 | -12,83% | - |
| 19.03.2025 | 2,40 | 2,45 | 2,25 | 2,30 | -2,54% | - |
| 18.03.2025 | 2,13 | 2,43 | 2,05 | 2,36 | 11,85% | - |
| 17.03.2025 | 2,11 | 2,30 | 2,04 | 2,11 | 0,00% | - |
| 14.03.2025 | 2,06 | 2,14 | 1,94 | 2,11 | 3,69% | - |
| 13.03.2025 | 2,10 | 2,25 | 2,00 | 2,04 | -1,93% | - |
| 12.03.2025 | 2,22 | 2,33 | 2,01 | 2,08 | -4,82% | - |
| 11.03.2025 | 2,32 | 2,45 | 2,13 | 2,18 | -5,22% | - |