0,662$
-0,60%
Echtzeit-Aktienkurs Motorsport Games
Bid:
Ask:
Aktienkurse zur Motorsport Games Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,92 | 2,92 | 2,75 | 2,82 | 0,67% | 12.859,00 |
| 15.09.2025 | 2,83 | 2,95 | 2,77 | 2,80 | -1,19% | 21.879,00 |
| 12.09.2025 | 2,94 | 2,94 | 2,82 | 2,83 | -0,53% | 19.226,00 |
| 11.09.2025 | 2,91 | 2,95 | 2,73 | 2,85 | -4,21% | 26.889,00 |
| 10.09.2025 | 2,99 | 2,99 | 2,91 | 2,97 | 0,68% | 11.806,00 |
| 09.09.2025 | 2,80 | 2,95 | 2,80 | 2,95 | 6,12% | 15.519,00 |
| 08.09.2025 | 2,98 | 2,99 | 2,78 | 2,78 | -6,40% | 5.376,00 |
| 05.09.2025 | 2,94 | 2,99 | 2,90 | 2,97 | 153,67% | 2.539,00 |
| 13.12.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 1,81% | 14.443,00 |
| 12.12.2024 | 1,22 | 1,23 | 1,13 | 1,15 | -5,74% | 39.709,00 |
| 11.12.2024 | 1,28 | 1,29 | 1,14 | 1,22 | -3,94% | 28.816,00 |
| 10.12.2024 | 1,32 | 1,33 | 1,26 | 1,27 | -3,79% | 15.302,00 |
| 09.12.2024 | 1,31 | 1,40 | 1,27 | 1,32 | 0,00% | 12.410,00 |
| 06.12.2024 | 1,28 | 1,39 | 1,15 | 1,32 | 3,13% | 55.383,00 |
| 05.12.2024 | 1,24 | 1,30 | 1,24 | 1,28 | 3,23% | 20.518,00 |
| 04.12.2024 | 1,27 | 1,29 | 1,20 | 1,24 | -2,36% | 16.035,00 |
| 03.12.2024 | 1,35 | 1,43 | 1,22 | 1,27 | -6,62% | 17.220,00 |
| 02.12.2024 | 1,29 | 1,41 | 1,28 | 1,36 | 2,95% | 31.987,00 |
| 29.11.2024 | 1,36 | 1,36 | 1,30 | 1,32 | -1,42% | 7.127,00 |
| 27.11.2024 | 1,27 | 1,39 | 1,27 | 1,34 | 5,51% | 62.813,00 |
| 26.11.2024 | 1,12 | 1,30 | 1,12 | 1,27 | 14,41% | 86.516,00 |
| 25.11.2024 | 1,11 | 1,17 | 1,10 | 1,11 | 0,00% | 27.691,00 |
| 22.11.2024 | 1,13 | 1,13 | 1,10 | 1,11 | 2,78% | 11.109,00 |
| 20.11.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | 12.948,00 |
| 19.11.2024 | 1,10 | 1,11 | 1,05 | 1,09 | -0,91% | 40.222,00 |
| 18.11.2024 | 1,13 | 1,14 | 1,09 | 1,10 | -0,90% | 47.811,00 |
| 15.11.2024 | 1,20 | 1,22 | 1,11 | 1,11 | -9,62% | 32.897,00 |
| 14.11.2024 | 1,23 | 1,25 | 1,19 | 1,23 | 0,66% | 19.678,00 |
| 13.11.2024 | 1,22 | 1,27 | 1,21 | 1,22 | 0,00% | 17.360,00 |
| 12.11.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 9.773,00 |
| 11.11.2024 | 1,27 | 1,29 | 1,19 | 1,23 | -2,38% | 31.706,00 |
| 08.11.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 27.750,00 |
| 07.11.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 2,46% | 24.663,00 |
| 06.11.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | 16.407,00 |
| 05.11.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | 8.440,00 |
| 04.11.2024 | 1,19 | 1,25 | 1,19 | 1,20 | 0,84% | 15.724,00 |
| 01.11.2024 | 1,19 | 1,21 | 1,18 | 1,19 | -1,10% | 6.722,00 |
| 31.10.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -6,00% | 22.265,00 |
| 30.10.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | 15.666,00 |
| 29.10.2024 | 1,31 | 1,32 | 1,25 | 1,28 | -2,29% | 9.682,00 |
| 28.10.2024 | 1,32 | 1,33 | 1,29 | 1,31 | -0,76% | 11.823,00 |
| 25.10.2024 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | 13.421,00 |
| 24.10.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,76% | 8.379,00 |
| 23.10.2024 | 1,46 | 1,46 | 1,25 | 1,31 | -7,09% | 28.295,00 |
| 22.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | 0,00% | 14.599,00 |
| 21.10.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 1,44% | 13.010,00 |
| 18.10.2024 | 1,27 | 1,43 | 1,27 | 1,39 | 9,45% | 44.773,00 |
| 17.10.2024 | 1,27 | 1,30 | 1,26 | 1,27 | 0,79% | 23.851,00 |
| 16.10.2024 | 1,26 | 1,26 | 1,20 | 1,26 | 5,00% | 11.832,00 |
| 15.10.2024 | 1,21 | 1,27 | 1,18 | 1,20 | -0,83% | 12.348,00 |
| 14.10.2024 | 1,31 | 1,31 | 1,19 | 1,21 | 0,84% | 26.028,00 |
| 11.10.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -5,51% | 25.260,00 |
| 10.10.2024 | 1,34 | 1,36 | 1,27 | 1,27 | -5,22% | 22.734,00 |
| 09.10.2024 | 1,32 | 1,46 | 1,32 | 1,34 | 0,00% | 70.216,00 |
| 08.10.2024 | 1,34 | 1,37 | 1,30 | 1,34 | 0,00% | 36.082,00 |
| 07.10.2024 | 1,38 | 1,44 | 1,34 | 1,34 | -8,22% | 119.397,00 |
| 04.10.2024 | 1,52 | 1,57 | 1,46 | 1,46 | -3,63% | 162.049,00 |
| 03.10.2024 | 1,53 | 1,57 | 1,50 | 1,52 | -4,72% | 81.061,00 |
| 02.10.2024 | 1,50 | 1,64 | 1,50 | 1,59 | 4,61% | 144.949,00 |
| 01.10.2024 | 1,50 | 1,59 | 1,36 | 1,52 | -1,30% | 90.892,00 |
| 30.09.2024 | 1,72 | 1,79 | 1,45 | 1,54 | -10,47% | 288.607,00 |
| 27.09.2024 | 1,48 | 1,87 | 1,47 | 1,72 | 13,91% | 1.316.076,00 |
| 26.09.2024 | 1,50 | 1,60 | 1,28 | 1,51 | -1,95% | 1.417.938,00 |
| 25.09.2024 | 1,35 | 1,72 | 1,28 | 1,54 | 40,00% | 58.328.832,00 |
| 24.09.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,92% | 12.694,00 |
| 23.09.2024 | 1,10 | 1,10 | 1,06 | 1,09 | -0,91% | 24.673,00 |
| 20.09.2024 | 1,18 | 1,19 | 1,05 | 1,10 | -6,78% | 73.307,00 |
| 19.09.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 2,16% | 18.193,00 |
| 18.09.2024 | 1,16 | 1,20 | 1,14 | 1,16 | -2,12% | 15.297,00 |
| 17.09.2024 | 1,22 | 1,27 | 1,12 | 1,18 | -2,48% | 69.738,00 |
| 16.09.2024 | 1,24 | 1,31 | 1,20 | 1,21 | -3,20% | 24.138,00 |
| 13.09.2024 | 1,25 | 1,29 | 1,23 | 1,25 | 1,63% | 28.420,00 |
| 12.09.2024 | 1,22 | 1,27 | 1,21 | 1,23 | 0,00% | 27.925,00 |
| 11.09.2024 | 1,25 | 1,31 | 1,23 | 1,23 | -0,81% | 24.849,00 |
| 10.09.2024 | 1,30 | 1,32 | 1,22 | 1,24 | -7,46% | 59.098,00 |
| 09.09.2024 | 1,33 | 1,37 | 1,25 | 1,34 | 2,29% | 120.839,00 |
| 06.09.2024 | 1,37 | 1,48 | 1,28 | 1,31 | -7,09% | 117.432,00 |
| 05.09.2024 | 1,22 | 1,55 | 1,22 | 1,41 | 6,82% | 513.033,00 |
| 04.09.2024 | 1,21 | 1,39 | 1,14 | 1,32 | -1,49% | 758.231,00 |
| 03.09.2024 | 1,51 | 1,59 | 1,30 | 1,34 | 14,53% | 17.754.891,00 |
| 30.08.2024 | 1,17 | 1,19 | 1,14 | 1,17 | 2,18% | 3.583.865,00 |
| 29.08.2024 | 1,13 | 1,19 | 1,11 | 1,15 | -0,43% | 47.036,00 |
| 28.08.2024 | 1,16 | 1,18 | 1,06 | 1,15 | 0,88% | 27.112,00 |
| 27.08.2024 | 1,26 | 1,27 | 1,07 | 1,14 | -9,52% | 93.202,00 |
| 26.08.2024 | 1,24 | 1,26 | 1,15 | 1,26 | 5,00% | 47.836,00 |
| 23.08.2024 | 1,16 | 1,27 | 1,15 | 1,20 | 5,26% | 38.961,00 |
| 22.08.2024 | 1,09 | 1,18 | 1,01 | 1,14 | 5,56% | 57.451,00 |
| 21.08.2024 | 1,16 | 1,17 | 1,01 | 1,08 | -5,20% | 72.467,00 |
| 20.08.2024 | 1,31 | 1,35 | 1,09 | 1,14 | -10,30% | 102.206,00 |
| 19.08.2024 | 1,29 | 1,45 | 1,27 | 1,27 | 0,00% | 102.067,00 |
| 16.08.2024 | 1,24 | 1,35 | 1,22 | 1,27 | 2,48% | 42.626,00 |
| 15.08.2024 | 1,30 | 1,35 | 1,21 | 1,24 | -6,11% | 47.265,00 |
| 14.08.2024 | 1,47 | 1,47 | 1,29 | 1,32 | -9,59% | 53.382,00 |
| 13.08.2024 | 1,59 | 1,65 | 1,45 | 1,46 | -9,88% | 85.501,00 |
| 12.08.2024 | 1,77 | 1,80 | 1,50 | 1,62 | -10,00% | 261.346,00 |
| 09.08.2024 | 1,62 | 1,84 | 1,56 | 1,80 | 20,00% | 1.231.515,00 |
| 08.08.2024 | 1,53 | 1,62 | 1,48 | 1,50 | 1,35% | 8.795,00 |
| 07.08.2024 | 1,50 | 1,55 | 1,46 | 1,48 | -0,67% | 8.996,00 |
| 06.08.2024 | 1,49 | 1,78 | 1,46 | 1,49 | 0,04% | 7.155,00 |
| 05.08.2024 | 1,57 | 1,57 | 1,42 | 1,49 | -6,91% | 11.982,00 |