0,662$
-0,60%
Echtzeit-Aktienkurs Motorsport Games
Bid:
Ask:
Aktienkurse zur Motorsport Games Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 1,83% | 14.443,00 |
| 12.12.2024 | 1,22 | 1,23 | 1,13 | 1,15 | -5,74% | 40.161,00 |
| 11.12.2024 | 1,28 | 1,29 | 1,14 | 1,22 | -3,94% | 28.831,00 |
| 10.12.2024 | 1,32 | 1,33 | 1,26 | 1,27 | -3,79% | 15.610,00 |
| 09.12.2024 | 1,31 | 1,40 | 1,27 | 1,32 | 0,00% | 12.424,00 |
| 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% | 20.722,00 |
| 04.12.2024 | 1,27 | 1,29 | 1,20 | 1,24 | -2,36% | 16.048,00 |
| 03.12.2024 | 1,35 | 1,43 | 1,22 | 1,27 | -6,62% | 24.225,00 |
| 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% | 88.062,00 |
| 25.11.2024 | 1,11 | 1,17 | 1,10 | 1,11 | 0,00% | 30.296,00 |
| 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% | 13.226,00 |
| 19.11.2024 | 1,10 | 1,11 | 1,05 | 1,09 | -0,91% | 40.322,00 |
| 18.11.2024 | 1,13 | 1,14 | 1,09 | 1,10 | -0,90% | 47.812,00 |
| 15.11.2024 | 1,20 | 1,22 | 1,11 | 1,11 | -9,61% | 32.897,00 |
| 14.11.2024 | 1,23 | 1,25 | 1,19 | 1,23 | 0,66% | 22.526,00 |
| 13.11.2024 | 1,22 | 1,27 | 1,21 | 1,22 | 0,00% | 18.949,00 |
| 12.11.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 9.784,00 |
| 11.11.2024 | 1,27 | 1,29 | 1,19 | 1,23 | -2,38% | 31.996,00 |
| 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 | 1,63% | 25.456,00 |
| 06.11.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | 17.122,00 |
| 05.11.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | 8.701,00 |
| 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 | -0,83% | 6.722,00 |
| 31.10.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -6,25% | 23.685,00 |
| 30.10.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | 15.667,00 |
| 29.10.2024 | 1,31 | 1,32 | 1,25 | 1,28 | -2,29% | 30.258,00 |
| 28.10.2024 | 1,32 | 1,33 | 1,29 | 1,31 | -0,76% | 24.516,00 |
| 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% | 10.394,00 |
| 23.10.2024 | 1,46 | 1,46 | 1,25 | 1,31 | -7,09% | 28.302,00 |
| 22.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | 0,00% | 14.782,00 |
| 21.10.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 1,44% | 15.572,00 |
| 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% | 24.295,00 |
| 16.10.2024 | 1,26 | 1,26 | 1,20 | 1,26 | 5,00% | 16.133,00 |
| 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 | 0,83% | 26.479,00 |
| 11.10.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -5,88% | 25.260,00 |
| 10.10.2024 | 1,34 | 1,36 | 1,27 | 1,28 | -4,85% | 23.247,00 |
| 09.10.2024 | 1,32 | 1,46 | 1,32 | 1,34 | -0,74% | 71.921,00 |
| 08.10.2024 | 1,34 | 1,37 | 1,30 | 1,35 | 0,75% | 39.189,00 |
| 07.10.2024 | 1,38 | 1,44 | 1,34 | 1,34 | -8,22% | 121.649,00 |
| 04.10.2024 | 1,52 | 1,57 | 1,46 | 1,46 | -3,31% | 162.049,00 |
| 03.10.2024 | 1,53 | 1,57 | 1,50 | 1,51 | -5,03% | 82.530,00 |
| 02.10.2024 | 1,50 | 1,64 | 1,50 | 1,59 | 5,30% | 147.604,00 |
| 01.10.2024 | 1,50 | 1,59 | 1,36 | 1,51 | -2,58% | 91.977,00 |
| 30.09.2024 | 1,72 | 1,79 | 1,45 | 1,55 | -9,88% | 294.409,00 |
| 27.09.2024 | 1,48 | 1,87 | 1,47 | 1,72 | 14,67% | 1.316.076,00 |
| 26.09.2024 | 1,50 | 1,60 | 1,28 | 1,50 | -2,60% | 1.460.502,00 |
| 25.09.2024 | 1,35 | 1,72 | 1,28 | 1,54 | 40,00% | 58.627.296,00 |
| 24.09.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,92% | 2.858.900,00 |
| 23.09.2024 | 1,10 | 1,10 | 1,06 | 1,09 | -0,91% | 24.793,00 |
| 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 | 2,61% | 20.626,00 |
| 18.09.2024 | 1,16 | 1,20 | 1,14 | 1,15 | -2,54% | 16.284,00 |
| 17.09.2024 | 1,22 | 1,27 | 1,12 | 1,18 | -2,48% | 70.605,00 |
| 16.09.2024 | 1,24 | 1,31 | 1,20 | 1,21 | -3,20% | 24.239,00 |
| 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 | -3,91% | 29.388,00 |
| 11.09.2024 | 1,25 | 1,31 | 1,23 | 1,28 | 3,23% | 27.550,00 |
| 10.09.2024 | 1,30 | 1,33 | 1,22 | 1,24 | -7,46% | 60.777,00 |
| 09.09.2024 | 1,33 | 1,37 | 1,25 | 1,34 | 2,29% | 123.039,00 |
| 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% | 528.520,00 |
| 04.09.2024 | 1,21 | 1,39 | 1,14 | 1,32 | 0,76% | 770.585,00 |
| 03.09.2024 | 1,51 | 1,59 | 1,30 | 1,31 | 11,97% | 18.021.748,00 |
| 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% | 27.315,00 |
| 27.08.2024 | 1,26 | 1,27 | 1,07 | 1,14 | -9,52% | 93.539,00 |
| 26.08.2024 | 1,24 | 1,26 | 1,15 | 1,26 | 5,00% | 47.884,00 |
| 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% | 57.514,00 |
| 21.08.2024 | 1,16 | 1,17 | 1,01 | 1,08 | -5,18% | 72.959,00 |
| 20.08.2024 | 1,31 | 1,35 | 1,09 | 1,14 | -10,31% | 102.532,00 |
| 19.08.2024 | 1,29 | 1,45 | 1,27 | 1,27 | 0,00% | 103.967,00 |
| 16.08.2024 | 1,24 | 1,35 | 1,22 | 1,27 | 2,50% | 42.626,00 |
| 15.08.2024 | 1,30 | 1,36 | 1,21 | 1,24 | -6,14% | 55.796,00 |
| 14.08.2024 | 1,47 | 1,47 | 1,29 | 1,32 | -9,59% | 54.578,00 |
| 13.08.2024 | 1,59 | 1,65 | 1,45 | 1,46 | -9,88% | 88.051,00 |
| 12.08.2024 | 1,77 | 1,80 | 1,50 | 1,62 | -10,00% | 270.147,00 |
| 09.08.2024 | 1,63 | 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% | 9.292,00 |
| 07.08.2024 | 1,50 | 1,55 | 1,46 | 1,48 | -0,67% | 9.127,00 |
| 06.08.2024 | 1,49 | 1,78 | 1,46 | 1,49 | 0,07% | 7.674,00 |
| 05.08.2024 | 1,57 | 1,57 | 1,42 | 1,49 | -6,94% | 12.182,00 |
| 02.08.2024 | 1,83 | 1,83 | 1,58 | 1,60 | -10,36% | 24.978,00 |
| 01.08.2024 | 1,76 | 1,86 | 1,75 | 1,79 | 2,00% | 14.234,00 |
| 31.07.2024 | 1,78 | 1,80 | 1,72 | 1,75 | 4,17% | 8.901,00 |
| 30.07.2024 | 1,97 | 2,00 | 1,66 | 1,68 | -14,29% | 32.191,00 |
| 29.07.2024 | 2,10 | 2,10 | 1,96 | 1,96 | -2,24% | 6.884,00 |
| 26.07.2024 | 2,15 | 2,15 | 1,95 | 2,01 | -7,60% | 43.796,00 |
| 25.07.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -0,91% | 2.573,00 |
| 24.07.2024 | 2,23 | 2,27 | 2,19 | 2,19 | -3,95% | 7.839,00 |