10,900€
4,81%
Echtzeit-Aktienkurs M3 Inc.
Bid:
Ask:
Aktienkurse zur M3 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,80 | 10,95 | 10,80 | 10,90 | 4,81% | - |
| 16.07.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 15.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 14.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 11.07.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 10.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 09.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 08.07.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 07.07.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 0,91% | - |
| 04.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 03.07.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -0,88% | - |
| 02.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 01.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 30.06.2025 | 11,60 | 11,60 | 11,40 | 11,50 | -1,71% | - |
| 27.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 26.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 25.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 24.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 23.06.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 20.06.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -3,31% | - |
| 19.06.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 18.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 17.06.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 16.06.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 13.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 12.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 11.06.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 10.06.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 09.06.2025 | 12,50 | 12,60 | 12,50 | 12,60 | -4,55% | - |
| 06.06.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 05.06.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 04.06.2025 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 03.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | - |
| 02.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 30.05.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 2,52% | - |
| 29.05.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 28.05.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -1,63% | - |
| 27.05.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 26.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 23.05.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 22.05.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 21.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 20.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.05.2025 | 11,90 | 12,10 | 11,80 | 12,10 | 0,83% | - |
| 16.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 15.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 14.05.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 13.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 12.05.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | - |
| 09.05.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 08.05.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,87% | - |
| 07.05.2025 | 11,30 | 11,50 | 11,20 | 11,50 | 5,50% | - |
| 06.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 05.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 02.05.2025 | 10,70 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 30.04.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -2,75% | - |
| 29.04.2025 | 10,90 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 28.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 25.04.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -3,67% | - |
| 24.04.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -2,68% | - |
| 23.04.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | - |
| 22.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 4,67% | - |
| 17.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 16.04.2025 | 10,10 | 10,20 | 10,10 | 10,20 | -2,86% | - |
| 15.04.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 2,94% | - |
| 14.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 11.04.2025 | 10,00 | 10,00 | 9,80 | 9,80 | -0,51% | - |
| 10.04.2025 | 10,20 | 10,20 | 9,85 | 9,85 | 3,14% | - |
| 09.04.2025 | 9,65 | 9,65 | 9,55 | 9,55 | -2,55% | - |
| 08.04.2025 | 9,75 | 9,85 | 9,75 | 9,80 | 2,08% | - |
| 07.04.2025 | 9,35 | 9,60 | 9,35 | 9,60 | 2,13% | - |
| 04.04.2025 | 9,70 | 9,70 | 9,40 | 9,40 | -3,59% | - |
| 03.04.2025 | 10,00 | 10,00 | 9,75 | 9,75 | -2,50% | - |
| 02.04.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -3,85% | - |
| 01.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 31.03.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 28.03.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -1,89% | - |
| 27.03.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 1,92% | - |
| 26.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 25.03.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 0,00% | - |
| 24.03.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 21.03.2025 | 10,60 | 10,60 | 10,50 | 10,60 | -5,36% | - |
| 20.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 19.03.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -2,65% | - |
| 18.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 17.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 14.03.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 2,83% | - |
| 13.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 12.03.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 4,95% | 530,00 |
| 11.03.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -1,94% | - |
| 10.03.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -1,90% | - |
| 07.03.2025 | 10,80 | 10,80 | 10,50 | 10,50 | -3,67% | - |
| 06.03.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,93% | - |
| 05.03.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -2,70% | - |
| 04.03.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | - |
| 03.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 28.02.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -1,77% | - |
| 27.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 26.02.2025 | 11,90 | 12,00 | 11,90 | 11,90 | -5,56% | - |
| 25.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |