9,725€
-0,77%
Echtzeit-Aktienkurs M3 INC.
Bid:
Ask:
Aktienkurse zur M3 INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 9,75 | 9,75 | 9,60 | 9,60 | -2,04% | 200,00 |
| 09.05.2024 | 9,80 | 9,80 | 9,75 | 9,80 | -5,77% | - |
| 08.05.2024 | 9,70 | 10,40 | 9,70 | 10,40 | 5,05% | 12,00 |
| 07.05.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 3,13% | - |
| 06.05.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 03.05.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | - |
| 02.05.2024 | 9,25 | 9,50 | 9,25 | 9,50 | 0,00% | 710,00 |
| 30.04.2024 | 9,75 | 9,80 | 9,50 | 9,50 | -11,21% | 114,00 |
| 29.04.2024 | 10,60 | 10,70 | 10,50 | 10,70 | -2,73% | - |
| 26.04.2024 | 10,70 | 11,60 | 10,40 | 11,00 | 0,00% | 130,00 |
| 25.04.2024 | 11,00 | 11,10 | 11,00 | 11,00 | -1,79% | - |
| 24.04.2024 | 11,20 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 23.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 22.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 19.04.2024 | 10,70 | 10,70 | 10,60 | 10,60 | -5,36% | - |
| 18.04.2024 | 11,20 | 11,70 | 11,20 | 11,20 | -0,88% | 450,00 |
| 17.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 16.04.2024 | 11,60 | 11,60 | 11,50 | 11,50 | 0,88% | - |
| 15.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 12.04.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 1,71% | - |
| 11.04.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -1,68% | - |
| 10.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 09.04.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | - |
| 08.04.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 05.04.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -3,97% | - |
| 04.04.2024 | 12,70 | 13,60 | 12,60 | 12,60 | 0,00% | 20,00 |
| 03.04.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | - |
| 02.04.2024 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 28.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 27.03.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 26.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 25.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 22.03.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 21.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 20.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.03.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 18.03.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 4,13% | - |
| 15.03.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 14.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 13.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 11.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.03.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 06.03.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 2,40% | - |
| 05.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 04.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 01.03.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -1,50% | - |
| 29.02.2024 | 13,00 | 13,50 | 13,00 | 13,30 | -2,92% | 100,00 |
| 28.02.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 7,03% | 600,00 |
| 27.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 26.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 23.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 22.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 21.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 20.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 16.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 15.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 14.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 13.02.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 3,33% | - |
| 12.02.2024 | 12,00 | 12,50 | 12,00 | 12,00 | 0,00% | 37,00 |
| 09.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 08.02.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | - |
| 07.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 06.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 05.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 02.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -9,42% | - |
| 01.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | 720,00 |
| 31.01.2024 | 14,40 | 14,50 | 14,40 | 14,40 | 0,00% | 300,00 |
| 30.01.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 29.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 26.01.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -3,33% | - |
| 25.01.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -1,96% | - |
| 24.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 23.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 22.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 6,67% | - |
| 19.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 18.01.2024 | 13,30 | 13,90 | 13,30 | 13,90 | -1,42% | 200,00 |
| 17.01.2024 | 13,60 | 14,10 | 13,60 | 14,10 | -6,00% | 150,00 |
| 16.01.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -2,60% | 450,00 |
| 15.01.2024 | 15,40 | 15,40 | 15,00 | 15,40 | 0,65% | 366,00 |
| 12.01.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 4,08% | 175,00 |
| 11.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -6,37% | - |
| 10.01.2024 | 15,00 | 15,70 | 14,90 | 15,70 | 9,03% | 35,00 |
| 09.01.2024 | 14,40 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 08.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 05.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 04.01.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,74% | - |
| 03.01.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | - |
| 02.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 29.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 28.12.2023 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | - |
| 27.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 22.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 21.12.2023 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 20.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 19.12.2023 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 18.12.2023 | 14,00 | 14,40 | 13,90 | 13,90 | -2,11% | 59,00 |
| 15.12.2023 | 14,00 | 14,20 | 14,00 | 14,20 | 2,90% | - |