11,100€
-0,89%
Echtzeit-Aktienkurs M3 Inc.
Bid:
Ask:
Aktienkurse zur M3 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.10.2025 | 13,20 | 13,50 | 13,20 | 13,30 | 2,31% | 100,00 |
| 03.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 3,17% | - |
| 02.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 01.10.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -3,70% | - |
| 30.09.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 29.09.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 8,87% | - |
| 26.09.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -6,77% | - |
| 25.09.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 2,31% | - |
| 24.09.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -2,26% | - |
| 23.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 22.09.2025 | 13,20 | 13,40 | 13,20 | 13,30 | 3,10% | 50,00 |
| 19.09.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -3,01% | - |
| 18.09.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | - |
| 17.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 16.09.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | - |
| 15.09.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 12.09.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 10.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,69% | - |
| 09.09.2025 | 13,75 | 13,85 | 13,60 | 13,85 | -0,36% | - |
| 08.09.2025 | 13,85 | 13,95 | 13,70 | 13,90 | 4,51% | - |
| 05.09.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 04.09.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 3,91% | - |
| 03.09.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 02.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 01.09.2025 | 12,90 | 13,10 | 12,90 | 12,90 | 4,03% | 250,00 |
| 29.08.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | - |
| 28.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 26.08.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 25.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 22.08.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -3,70% | - |
| 21.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 20.08.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,75% | - |
| 19.08.2025 | 13,30 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 18.08.2025 | 13,40 | 13,40 | 13,30 | 13,40 | 3,88% | - |
| 15.08.2025 | 12,90 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 14.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 13.08.2025 | 12,60 | 12,90 | 12,60 | 12,90 | -0,77% | - |
| 12.08.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 2,36% | - |
| 11.08.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 08.08.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | - |
| 07.08.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 16,36% | 3.000,00 |
| 06.08.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 1,85% | - |
| 05.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 04.08.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 01.08.2025 | 10,90 | 10,90 | 10,70 | 10,70 | 0,00% | - |
| 31.07.2025 | 10,90 | 10,90 | 10,70 | 10,70 | -2,73% | - |
| 30.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 29.07.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 28.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 25.07.2025 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | - |