2,235€
7,45%
Echtzeit-Aktienkurs Modiv Care Inc.
Bid:
Ask:
Aktienkurse zur Modiv Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,25 | 2,25 | 1,99 | 2,25 | 7,93% | - |
| 11.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | - |
| 10.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -24,34% | - |
| 07.03.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 6,29% | - |
| 06.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,93% | 500,00 |
| 05.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -8,78% | - |
| 04.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 03.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -19,34% | - |
| 28.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -9,05% | - |
| 27.02.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -14,59% | - |
| 26.02.2025 | 4,66 | 4,66 | 4,66 | 4,66 | 4,02% | - |
| 25.02.2025 | 4,48 | 4,48 | 4,48 | 4,48 | -1,75% | - |
| 24.02.2025 | 4,56 | 4,56 | 4,56 | 4,56 | -9,70% | - |
| 21.02.2025 | 5,05 | 5,05 | 5,05 | 5,05 | -3,81% | - |
| 20.02.2025 | 5,25 | 5,25 | 5,25 | 5,25 | -4,55% | - |
| 19.02.2025 | 5,50 | 5,50 | 5,50 | 5,50 | 1,85% | - |
| 18.02.2025 | 5,40 | 5,40 | 5,40 | 5,40 | 2,86% | - |
| 17.02.2025 | 5,25 | 5,25 | 5,25 | 5,25 | -1,87% | - |
| 14.02.2025 | 5,35 | 5,35 | 5,35 | 5,35 | 7,00% | - |
| 13.02.2025 | 5,00 | 5,00 | 5,00 | 5,00 | -4,76% | - |
| 12.02.2025 | 5,25 | 5,25 | 5,25 | 5,25 | -9,48% | - |
| 11.02.2025 | 5,30 | 5,95 | 5,30 | 5,80 | 22,88% | 620,00 |
| 10.02.2025 | 4,72 | 4,72 | 4,72 | 4,72 | 20,41% | - |
| 07.02.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 2,08% | - |
| 06.02.2025 | 3,84 | 3,84 | 3,84 | 3,84 | -12,33% | - |
| 05.02.2025 | 4,38 | 4,38 | 4,38 | 4,38 | 25,86% | - |
| 04.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -4,92% | - |
| 03.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -2,66% | - |
| 31.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -10,05% | - |
| 30.01.2025 | 4,18 | 4,18 | 4,18 | 4,18 | -7,93% | - |
| 29.01.2025 | 4,54 | 4,54 | 4,54 | 4,54 | -2,16% | - |
| 28.01.2025 | 4,64 | 4,64 | 4,64 | 4,64 | -2,11% | - |
| 27.01.2025 | 4,74 | 4,74 | 4,74 | 4,74 | 0,42% | - |
| 24.01.2025 | 4,72 | 4,72 | 4,72 | 4,72 | -4,84% | - |
| 23.01.2025 | 4,96 | 4,96 | 4,96 | 4,96 | -8,99% | - |
| 22.01.2025 | 5,45 | 5,45 | 5,45 | 5,45 | -9,17% | - |
| 21.01.2025 | 6,00 | 6,00 | 6,00 | 6,00 | 1,69% | - |
| 20.01.2025 | 5,90 | 5,90 | 5,90 | 5,90 | -14,49% | - |
| 17.01.2025 | 6,90 | 6,90 | 6,90 | 6,90 | 3,76% | - |
| 16.01.2025 | 6,65 | 6,65 | 6,65 | 6,65 | 24,30% | - |
| 15.01.2025 | 5,35 | 5,35 | 5,35 | 5,35 | -12,30% | - |
| 14.01.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,83% | - |
| 13.01.2025 | 6,00 | 6,05 | 6,00 | 6,05 | -48,29% | - |
| 10.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 390,00 |
| 09.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 08.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 9,26% | - |
| 07.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 06.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 03.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | - |
| 02.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 30.12.2024 | 10,50 | 11,30 | 10,50 | 11,30 | 9,71% | 38,00 |
| 27.12.2024 | 10,20 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 23.12.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 20.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 19.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -16,15% | - |
| 18.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -11,56% | - |
| 17.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -10,91% | - |
| 16.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 13.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -6,40% | - |
| 12.12.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -1,71% | - |
| 11.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 10.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 09.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 06.12.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 3,05% | 73,00 |
| 05.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 04.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 03.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 02.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 29.11.2024 | 16,50 | 17,10 | 16,50 | 17,10 | 3,01% | 100,00 |
| 28.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 27.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 26.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 25.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 22.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | - |
| 21.11.2024 | 15,50 | 16,25 | 15,10 | 16,15 | 12,94% | - |
| 20.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 19.11.2024 | 14,30 | 14,60 | 14,30 | 14,60 | -2,67% | - |
| 18.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 15.11.2024 | 14,80 | 15,10 | 14,80 | 15,10 | -3,21% | - |
| 14.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 13.11.2024 | 15,70 | 16,10 | 15,70 | 16,00 | 8,11% | - |
| 12.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 4,96% | - |
| 11.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -13,50% | - |
| 08.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 5,84% | - |
| 07.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 06.11.2024 | 14,80 | 15,60 | 14,80 | 15,60 | 4,00% | - |
| 05.11.2024 | 14,60 | 15,30 | 14,60 | 15,00 | 3,45% | 370,00 |
| 04.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 01.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 31.10.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | - |
| 30.10.2024 | 13,90 | 14,40 | 13,90 | 14,40 | 2,13% | - |
| 29.10.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 28.10.2024 | 13,00 | 14,10 | 13,00 | 14,10 | 9,30% | - |
| 25.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 24.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 23.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 22.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -7,75% | - |
| 21.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 18.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -6,45% | - |
| 17.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |