23,300€
-1,27%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 66,00 |
| 06.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | 1.200,00 |
| 02.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 67,00 |
| 01.07.2026 | 23,00 | 23,00 | 22,20 | 22,60 | -2,59% | 2.093,00 |
| 30.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 9,00 |
| 29.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 558,00 |
| 24.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 12,00 |
| 23.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1,00 |
| 22.06.2026 | 24,00 | 24,00 | 22,80 | 22,80 | -6,17% | 30,00 |
| 19.06.2026 | 24,50 | 24,70 | 24,10 | 24,30 | -3,57% | - |
| 16.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 1,00 |
| 15.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 265,00 |
| 12.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 89,00 |
| 11.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 1,00 |
| 02.06.2026 | 24,30 | 24,40 | 23,80 | 24,30 | 0,41% | - |
| 25.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 1,00 |
| 22.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 11,00 |
| 20.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 55,00 |
| 19.05.2026 | 23,70 | 23,90 | 23,60 | 23,70 | -0,42% | - |
| 18.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 13,00 |
| 15.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 118,00 |
| 08.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 135,00 |
| 07.05.2026 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | 207,00 |
| 06.05.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -1,19% | 487,00 |
| 05.05.2026 | 25,00 | 25,50 | 25,00 | 25,30 | -1,17% | - |
| 04.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 268,00 |
| 30.04.2026 | 25,40 | 25,80 | 25,40 | 25,40 | 1,60% | 91,00 |
| 29.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 92,00 |
| 28.04.2026 | 25,30 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 27.04.2026 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 24.04.2026 | 25,10 | 25,30 | 25,10 | 25,30 | -0,39% | - |
| 23.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 16,00 |
| 22.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 1,00 |
| 21.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 45,00 |
| 20.04.2026 | 24,50 | 25,10 | 24,40 | 25,10 | 2,03% | - |
| 17.04.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 2,93% | 63,00 |
| 16.04.2026 | 23,90 | 24,30 | 23,80 | 23,90 | 0,00% | - |
| 15.04.2026 | 23,40 | 23,90 | 23,40 | 23,90 | 0,42% | - |
| 14.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 5,00 |
| 13.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 329,00 |
| 10.04.2026 | 24,80 | 24,80 | 23,80 | 23,80 | -3,25% | 788,00 |
| 09.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 21,00 |
| 08.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 200,00 |
| 07.04.2026 | 25,00 | 25,70 | 24,90 | 24,90 | 2,79% | - |
| 02.04.2026 | 24,48 | 24,50 | 24,05 | 24,23 | -0,92% | - |
| 01.04.2026 | 23,95 | 24,45 | 23,85 | 24,45 | 2,73% | - |
| 31.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 40,00 |
| 30.03.2026 | 23,75 | 24,13 | 23,63 | 23,70 | 0,00% | - |
| 27.03.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,66% | 40,00 |
| 26.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,82% | 10,00 |
| 25.03.2026 | 24,50 | 24,80 | 24,45 | 24,80 | 1,02% | - |
| 24.03.2026 | 24,73 | 24,78 | 24,38 | 24,55 | -0,41% | - |
| 23.03.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,41% | 137,00 |
| 20.03.2026 | 24,65 | 24,88 | 24,40 | 24,55 | -1,41% | - |
| 19.03.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,20% | 1,00 |
| 18.03.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,80% | 4,00 |
| 17.03.2026 | 24,98 | 25,43 | 24,80 | 25,15 | 1,62% | - |
| 16.03.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,41% | 1,00 |
| 13.03.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,10% | 30,00 |
| 12.03.2026 | 24,75 | 24,95 | 24,53 | 24,68 | -0,50% | - |
| 11.03.2026 | 24,75 | 24,88 | 24,75 | 24,80 | 0,40% | - |
| 10.03.2026 | 24,78 | 25,03 | 24,58 | 24,70 | 1,23% | - |
| 09.03.2026 | 25,10 | 25,10 | 24,40 | 24,40 | -3,75% | 55,00 |
| 06.03.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,90% | 12,00 |
| 05.03.2026 | 25,20 | 25,60 | 24,93 | 25,13 | 0,10% | - |
| 04.03.2026 | 25,15 | 25,33 | 25,00 | 25,10 | -1,28% | - |
| 03.03.2026 | 25,35 | 25,45 | 25,35 | 25,43 | 0,39% | - |
| 02.03.2026 | 25,85 | 25,90 | 25,18 | 25,33 | -2,60% | - |
| 27.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 25,00 |
| 26.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 136,00 |
| 25.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 1,00 |
| 24.02.2026 | 25,65 | 26,28 | 25,65 | 25,80 | -4,27% | - |
| 23.02.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 0,84% | 1,00 |
| 20.02.2026 | 27,23 | 27,40 | 26,53 | 26,73 | 0,47% | - |
| 19.02.2026 | 26,65 | 27,05 | 26,60 | 26,60 | 2,90% | 882,00 |
| 18.02.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,62% | 32,00 |
| 17.02.2026 | 26,18 | 26,30 | 25,78 | 26,28 | 0,29% | - |
| 16.02.2026 | 26,20 | 26,23 | 26,20 | 26,20 | -0,10% | - |
| 13.02.2026 | 26,28 | 26,63 | 26,13 | 26,23 | -0,57% | - |
| 12.02.2026 | 26,45 | 26,58 | 26,08 | 26,38 | 0,09% | - |
| 11.02.2026 | 26,95 | 26,95 | 26,35 | 26,35 | -1,22% | 295,00 |
| 10.02.2026 | 26,83 | 27,03 | 26,63 | 26,68 | -0,65% | - |
| 09.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,56% | 65,00 |
| 06.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 22,00 |
| 05.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | 40,00 |
| 04.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,73% | 18,00 |
| 03.02.2026 | 26,13 | 26,23 | 25,55 | 25,95 | -1,61% | - |
| 02.02.2026 | 26,23 | 26,55 | 26,23 | 26,38 | 2,33% | - |
| 30.01.2026 | 25,98 | 26,03 | 25,68 | 25,78 | -0,67% | - |
| 29.01.2026 | 26,05 | 26,33 | 25,68 | 25,95 | -0,38% | - |
| 28.01.2026 | 26,18 | 26,75 | 25,98 | 26,05 | -0,67% | - |
| 27.01.2026 | 26,38 | 26,38 | 25,88 | 26,23 | -0,47% | - |
| 26.01.2026 | 25,93 | 26,50 | 25,90 | 26,35 | 1,35% | - |
| 23.01.2026 | 26,55 | 26,70 | 26,00 | 26,00 | -5,45% | 115,00 |
| 22.01.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 9,45% | 585,00 |
| 21.01.2026 | 24,70 | 25,45 | 24,70 | 25,13 | 0,90% | - |
| 20.01.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -1,97% | 61,00 |
| 19.01.2026 | 24,83 | 25,70 | 24,83 | 25,40 | 2,63% | - |
| 16.01.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | 20,00 |
| 15.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -1,11% | 43,00 |