9,025€
-1,90%
Echtzeit-Aktienkurs M3 Inc.
Bid:
Ask:
Aktienkurse zur M3 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 9,08 | 9,08 | 8,90 | 8,98 | -2,45% | - |
| 27.02.2026 | 9,30 | 9,30 | 9,20 | 9,20 | 6,98% | - |
| 26.02.2026 | 8,75 | 8,80 | 8,60 | 8,60 | 3,61% | 200,00 |
| 25.02.2026 | 8,25 | 8,30 | 8,25 | 8,30 | 1,84% | - |
| 24.02.2026 | 8,05 | 8,15 | 8,05 | 8,15 | -5,23% | - |
| 23.02.2026 | 8,60 | 8,60 | 8,60 | 8,60 | -0,58% | - |
| 20.02.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 0,00% | - |
| 19.02.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 0,00% | - |
| 18.02.2026 | 8,65 | 8,65 | 8,65 | 8,65 | -0,57% | - |
| 17.02.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,25% | - |
| 16.02.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00% | - |
| 13.02.2026 | 8,85 | 8,90 | 8,85 | 8,90 | -3,78% | - |
| 12.02.2026 | 9,30 | 9,30 | 9,25 | 9,25 | -3,14% | - |
| 11.02.2026 | 9,55 | 9,55 | 9,50 | 9,55 | 1,06% | - |
| 10.02.2026 | 9,35 | 9,50 | 9,35 | 9,45 | 0,53% | - |
| 09.02.2026 | 9,30 | 9,40 | 9,30 | 9,40 | -1,57% | - |
| 06.02.2026 | 9,25 | 9,55 | 9,25 | 9,55 | 2,14% | - |
| 05.02.2026 | 9,45 | 9,45 | 9,35 | 9,35 | -10,10% | - |
| 04.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 03.02.2026 | 10,50 | 10,50 | 10,40 | 10,50 | 0,00% | 200,00 |
| 02.02.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 2,94% | 400,00 |
| 30.01.2026 | 10,20 | 10,30 | 10,20 | 10,20 | -1,45% | 200,00 |
| 29.01.2026 | 10,30 | 10,35 | 10,20 | 10,35 | -2,36% | - |
| 28.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 27.01.2026 | 10,60 | 10,80 | 10,50 | 10,80 | 0,93% | - |
| 26.01.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 0,94% | - |
| 23.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 22.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 21.01.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 20.01.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -2,68% | - |
| 19.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 16.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 15.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 2,68% | - |
| 14.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 13.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 12.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 09.01.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 2,56% | - |
| 08.01.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 06.01.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 05.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 02.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 30.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 29.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 23.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.12.2025 | 11,10 | 11,30 | 11,10 | 11,30 | -4,24% | - |
| 19.12.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 18.12.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 5,45% | - |
| 17.12.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 16.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 15.12.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 1,82% | - |
| 12.12.2025 | 11,00 | 11,00 | 10,80 | 11,00 | -1,79% | - |
| 11.12.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -3,45% | - |
| 10.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 09.12.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 08.12.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 05.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 04.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 50,00 |
| 03.12.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -2,26% | - |
| 02.12.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | - |
| 01.12.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -3,57% | - |
| 28.11.2025 | 14,00 | 14,10 | 14,00 | 14,00 | -1,41% | - |
| 27.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 26.11.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 2,82% | - |
| 25.11.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -3,40% | - |
| 24.11.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | 160,00 |
| 21.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 7,46% | - |
| 20.11.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -4,29% | - |
| 19.11.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 18.11.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -4,79% | - |
| 17.11.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -3,31% | - |
| 14.11.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 3,42% | - |
| 13.11.2025 | 14,30 | 14,60 | 14,20 | 14,60 | 16,80% | - |
| 12.11.2025 | 11,80 | 12,50 | 11,80 | 12,50 | 5,04% | - |
| 11.11.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 10.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 07.11.2025 | 11,70 | 11,80 | 11,70 | 11,70 | 1,74% | - |
| 06.11.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -8,00% | - |
| 05.11.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 3,31% | - |
| 04.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 03.11.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | 100,00 |
| 31.10.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 30.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 28.10.2025 | 12,20 | 12,20 | 11,90 | 12,00 | -1,64% | - |
| 27.10.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 24.10.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | - |
| 23.10.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -1,59% | - |
| 22.10.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | - |
| 21.10.2025 | 12,50 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 20.10.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 2,46% | - |
| 17.10.2025 | 12,00 | 12,20 | 12,00 | 12,20 | -0,81% | - |
| 16.10.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | - |
| 15.10.2025 | 12,20 | 12,50 | 12,20 | 12,50 | -1,57% | - |
| 14.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 13.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 10.10.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 09.10.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 08.10.2025 | 13,10 | 13,10 | 12,90 | 13,10 | -0,76% | - |
| 07.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |