0,662$
-0,60%
Echtzeit-Aktienkurs Motorsport Games
Bid:
Ask:
Aktienkurse zur Motorsport Games Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 4,47 | 4,68 | 4,42 | 4,49 | -4,06% | 65.211,00 |
| 16.03.2026 | 4,15 | 4,70 | 4,04 | 4,68 | 14,71% | 257.176,00 |
| 13.03.2026 | 3,69 | 4,11 | 3,67 | 4,08 | 8,51% | 48.469,00 |
| 12.03.2026 | 3,90 | 3,90 | 3,52 | 3,76 | -3,84% | 154.409,00 |
| 11.03.2026 | 4,61 | 4,61 | 3,60 | 3,91 | -10,11% | 407.957,00 |
| 10.03.2026 | 4,88 | 4,96 | 4,14 | 4,35 | -10,12% | 265.583,00 |
| 09.03.2026 | 4,69 | 4,99 | 4,45 | 4,84 | 4,54% | 146.201,00 |
| 06.03.2026 | 4,44 | 4,85 | 4,36 | 4,63 | 6,19% | 198.978,00 |
| 05.03.2026 | 4,13 | 4,85 | 4,11 | 4,36 | 7,65% | 518.437,00 |
| 04.03.2026 | 3,81 | 4,16 | 3,81 | 4,05 | 6,30% | 131.506,00 |
| 03.03.2026 | 3,72 | 3,90 | 3,65 | 3,81 | 2,42% | 52.683,00 |
| 02.03.2026 | 3,90 | 3,90 | 3,68 | 3,72 | -4,62% | 58.991,00 |
| 27.02.2026 | 3,65 | 3,94 | 3,59 | 3,90 | 5,41% | 66.441,00 |
| 26.02.2026 | 3,54 | 3,75 | 3,40 | 3,70 | 1,65% | 79.234,00 |
| 25.02.2026 | 3,60 | 3,66 | 3,52 | 3,64 | 1,11% | 32.713,00 |
| 24.02.2026 | 3,52 | 3,74 | 3,52 | 3,60 | 2,56% | 33.965,00 |
| 23.02.2026 | 3,35 | 3,81 | 3,35 | 3,51 | 9,01% | 172.921,00 |
| 20.02.2026 | 3,39 | 3,45 | 3,22 | 3,22 | -5,29% | 36.703,00 |
| 19.02.2026 | 3,21 | 3,43 | 3,20 | 3,40 | 5,92% | 21.115,00 |
| 18.02.2026 | 3,19 | 3,40 | 3,15 | 3,21 | 0,63% | 19.508,00 |
| 17.02.2026 | 3,22 | 3,27 | 3,10 | 3,19 | -1,09% | 26.353,00 |
| 13.02.2026 | 3,30 | 3,33 | 3,10 | 3,23 | -0,77% | 27.244,00 |
| 12.02.2026 | 3,31 | 3,42 | 3,10 | 3,25 | -2,11% | 66.884,00 |
| 11.02.2026 | 3,50 | 3,50 | 3,19 | 3,32 | -5,14% | 49.557,00 |
| 10.02.2026 | 3,60 | 3,69 | 3,50 | 3,50 | -2,78% | 25.934,00 |
| 09.02.2026 | 3,68 | 3,68 | 3,47 | 3,60 | -1,10% | 14.745,00 |
| 06.02.2026 | 3,58 | 3,70 | 3,51 | 3,64 | 1,39% | 33.718,00 |
| 05.02.2026 | 3,70 | 3,87 | 3,47 | 3,59 | -4,52% | 33.936,00 |
| 04.02.2026 | 4,02 | 4,02 | 3,67 | 3,76 | -5,53% | 56.466,00 |
| 03.02.2026 | 4,14 | 4,14 | 3,85 | 3,98 | -2,45% | 35.500,00 |
| 02.02.2026 | 4,08 | 4,23 | 3,90 | 4,08 | -0,97% | 48.941,00 |
| 30.01.2026 | 4,31 | 4,33 | 4,03 | 4,12 | -5,72% | 68.853,00 |
| 29.01.2026 | 4,38 | 4,45 | 4,23 | 4,37 | -1,13% | 105.407,00 |
| 28.01.2026 | 4,20 | 4,57 | 4,20 | 4,42 | 4,74% | 102.439,00 |
| 27.01.2026 | 4,24 | 4,35 | 4,20 | 4,22 | 0,24% | 45.924,00 |
| 26.01.2026 | 4,22 | 4,38 | 4,01 | 4,21 | 0,00% | 117.457,00 |
| 23.01.2026 | 3,70 | 4,30 | 3,70 | 4,21 | 13,78% | 132.827,00 |
| 22.01.2026 | 3,28 | 3,74 | 3,28 | 3,70 | 11,11% | 130.787,00 |
| 21.01.2026 | 3,37 | 3,40 | 3,21 | 3,33 | -1,19% | 52.494,00 |
| 20.01.2026 | 3,32 | 3,52 | 3,29 | 3,37 | 1,51% | 137.037,00 |
| 16.01.2026 | 3,22 | 3,43 | 3,10 | 3,32 | -2,35% | 35.527,00 |
| 15.01.2026 | 3,50 | 3,68 | 3,36 | 3,40 | -2,30% | 34.414,00 |
| 14.01.2026 | 3,40 | 3,50 | 3,28 | 3,48 | 4,82% | 32.451,00 |
| 13.01.2026 | 3,62 | 3,66 | 3,30 | 3,32 | -5,68% | 65.286,00 |
| 12.01.2026 | 3,10 | 3,62 | 3,02 | 3,52 | 15,41% | 938.832,00 |
| 09.01.2026 | 3,05 | 3,11 | 3,04 | 3,05 | 0,33% | 14.706,00 |
| 08.01.2026 | 2,99 | 3,16 | 2,99 | 3,04 | 0,33% | 14.499,00 |
| 07.01.2026 | 3,06 | 3,12 | 2,99 | 3,03 | -1,94% | 30.059,00 |
| 06.01.2026 | 3,02 | 3,09 | 3,01 | 3,09 | 1,64% | 35.117,00 |
| 05.01.2026 | 3,13 | 3,20 | 3,02 | 3,04 | 0,00% | 43.759,00 |
| 02.01.2026 | 3,17 | 3,25 | 2,93 | 3,04 | -4,10% | 91.406,00 |
| 31.12.2025 | 3,10 | 3,23 | 3,08 | 3,17 | 1,28% | 26.504,00 |
| 30.12.2025 | 3,15 | 3,15 | 3,05 | 3,13 | 2,29% | 42.065,00 |
| 29.12.2025 | 3,16 | 3,24 | 3,06 | 3,06 | -3,16% | 79.390,00 |
| 26.12.2025 | 3,15 | 3,21 | 3,10 | 3,16 | -0,32% | 34.997,00 |
| 24.12.2025 | 3,12 | 3,17 | 3,06 | 3,17 | 1,28% | 50.322,00 |
| 23.12.2025 | 3,13 | 3,28 | 3,11 | 3,13 | -0,63% | 32.870,00 |
| 22.12.2025 | 3,06 | 3,45 | 3,06 | 3,15 | 2,94% | 77.702,00 |
| 19.12.2025 | 3,21 | 3,21 | 3,06 | 3,06 | -4,67% | 61.297,00 |
| 18.12.2025 | 3,15 | 3,22 | 3,06 | 3,21 | 1,26% | 74.751,00 |
| 17.12.2025 | 2,79 | 3,40 | 2,79 | 3,17 | 13,62% | 259.405,00 |
| 16.12.2025 | 2,66 | 2,81 | 2,66 | 2,79 | 2,95% | 52.512,00 |
| 15.12.2025 | 2,72 | 2,83 | 2,68 | 2,71 | 6,27% | 159.128,00 |
| 12.12.2025 | 2,61 | 2,67 | 2,55 | 2,55 | -3,41% | 36.210,00 |
| 11.12.2025 | 2,65 | 2,69 | 2,64 | 2,64 | -2,22% | 21.301,00 |
| 10.12.2025 | 2,64 | 2,74 | 2,57 | 2,70 | 0,75% | 58.469,00 |
| 09.12.2025 | 2,62 | 2,69 | 2,55 | 2,68 | 2,68% | 82.024,00 |
| 08.12.2025 | 2,57 | 2,74 | 2,57 | 2,61 | 1,56% | 64.708,00 |
| 05.12.2025 | 2,73 | 2,78 | 2,55 | 2,57 | -7,89% | 80.303,00 |
| 04.12.2025 | 2,73 | 2,88 | 2,70 | 2,79 | 0,36% | 47.019,00 |
| 03.12.2025 | 2,66 | 2,80 | 2,66 | 2,78 | 2,58% | 47.863,00 |
| 02.12.2025 | 2,67 | 2,72 | 2,67 | 2,71 | 0,74% | 30.952,00 |
| 01.12.2025 | 2,77 | 2,77 | 2,68 | 2,69 | -3,58% | 65.760,00 |
| 28.11.2025 | 2,83 | 2,88 | 2,75 | 2,79 | -1,41% | 27.375,00 |
| 26.11.2025 | 2,74 | 2,92 | 2,74 | 2,83 | 1,80% | 76.488,00 |
| 25.11.2025 | 2,71 | 2,89 | 2,71 | 2,78 | 1,46% | 62.760,00 |
| 24.11.2025 | 2,68 | 2,77 | 2,65 | 2,74 | 4,98% | 156.471,00 |
| 21.11.2025 | 2,52 | 2,81 | 2,46 | 2,61 | 3,16% | 170.000,00 |
| 20.11.2025 | 2,68 | 3,03 | 2,52 | 2,53 | -4,89% | 399.984,00 |
| 19.11.2025 | 2,76 | 2,90 | 2,60 | 2,66 | -3,97% | 182.546,00 |
| 18.11.2025 | 3,08 | 3,25 | 2,77 | 2,77 | -11,78% | 300.999,00 |
| 17.11.2025 | 2,65 | 3,39 | 2,65 | 3,14 | 19,85% | 704.670,00 |
| 14.11.2025 | 3,21 | 3,60 | 2,57 | 2,62 | -19,38% | 992.220,00 |
| 13.11.2025 | 4,50 | 4,50 | 3,15 | 3,25 | -33,40% | 1.623.101,00 |
| 12.11.2025 | 3,31 | 5,41 | 3,30 | 4,88 | 45,67% | 5.251.440,00 |
| 11.11.2025 | 3,32 | 3,64 | 3,25 | 3,35 | -2,33% | 815.464,00 |
| 10.11.2025 | 3,70 | 3,79 | 3,18 | 3,43 | -8,29% | 2.047.953,00 |
| 07.11.2025 | 4,56 | 4,87 | 3,16 | 3,74 | 70,78% | 105.845.268,00 |
| 06.11.2025 | 2,30 | 2,30 | 2,11 | 2,19 | -4,78% | 14.581.675,00 |
| 05.11.2025 | 2,44 | 2,45 | 2,30 | 2,30 | -3,77% | 3.984,00 |
| 04.11.2025 | 2,40 | 2,40 | 2,30 | 2,39 | -0,42% | 5.918,00 |
| 03.11.2025 | 2,34 | 2,41 | 2,29 | 2,40 | 2,81% | 11.831,00 |
| 31.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,73% | 1.242,00 |
| 30.10.2025 | 2,36 | 2,41 | 2,36 | 2,40 | 0,00% | 5.625,00 |
| 29.10.2025 | 2,44 | 2,45 | 2,39 | 2,40 | -0,41% | 13.751,00 |
| 28.10.2025 | 2,30 | 2,45 | 2,21 | 2,41 | 3,43% | 8.072,00 |
| 27.10.2025 | 2,35 | 2,41 | 2,33 | 2,33 | -3,72% | 21.454,00 |
| 24.10.2025 | 2,38 | 2,44 | 2,35 | 2,42 | 1,68% | 17.427,00 |
| 23.10.2025 | 2,37 | 2,44 | 2,35 | 2,38 | -0,83% | 12.811,00 |
| 22.10.2025 | 2,43 | 2,45 | 2,36 | 2,40 | -2,04% | 16.337,00 |