1,220$
-0,81%
Echtzeit-Aktienkurs Mill City Ventures III Ltd
Bid:
Ask:
Aktienkurse zur Mill City Ventures III Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -1,22% | 41.007,00 |
| 12.02.2026 | 1,29 | 1,29 | 1,18 | 1,23 | -3,91% | 124.401,00 |
| 11.02.2026 | 1,25 | 1,30 | 1,25 | 1,28 | -3,76% | 58.690,00 |
| 10.02.2026 | 1,34 | 1,37 | 1,32 | 1,33 | -3,62% | 73.691,00 |
| 09.02.2026 | 1,32 | 1,40 | 1,29 | 1,38 | -0,36% | 107.159,00 |
| 06.02.2026 | 1,26 | 1,45 | 1,24 | 1,39 | 12,15% | 184.421,00 |
| 05.02.2026 | 1,29 | 1,32 | 1,18 | 1,24 | -5,36% | 515.906,00 |
| 04.02.2026 | 1,44 | 1,45 | 1,30 | 1,31 | -13,58% | 157.536,00 |
| 03.02.2026 | 1,55 | 1,55 | 1,40 | 1,51 | 0,33% | 146.253,00 |
| 02.02.2026 | 1,56 | 1,58 | 1,49 | 1,51 | -7,38% | 88.186,00 |
| 30.01.2026 | 1,65 | 1,74 | 1,62 | 1,63 | -3,27% | 243.171,00 |
| 29.01.2026 | 1,65 | 1,76 | 1,59 | 1,68 | -0,88% | 337.511,00 |
| 28.01.2026 | 1,67 | 1,75 | 1,64 | 1,70 | 1,80% | 162.530,00 |
| 27.01.2026 | 1,61 | 1,67 | 1,56 | 1,67 | 0,12% | 142.489,00 |
| 26.01.2026 | 1,57 | 1,69 | 1,51 | 1,66 | 2,34% | 103.405,00 |
| 23.01.2026 | 1,63 | 1,65 | 1,55 | 1,63 | -3,56% | 107.707,00 |
| 22.01.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -3,99% | 85.334,00 |
| 21.01.2026 | 1,83 | 1,83 | 1,66 | 1,76 | -1,40% | 325.278,00 |
| 20.01.2026 | 1,80 | 1,81 | 1,74 | 1,78 | -5,57% | 240.692,00 |
| 16.01.2026 | 1,88 | 1,89 | 1,85 | 1,89 | 0,80% | 93.206,00 |
| 15.01.2026 | 1,84 | 1,88 | 1,80 | 1,87 | 1,63% | 201.729,00 |
| 14.01.2026 | 1,94 | 1,98 | 1,83 | 1,84 | -4,42% | 278.210,00 |
| 13.01.2026 | 1,89 | 1,95 | 1,83 | 1,93 | 3,77% | 201.131,00 |
| 12.01.2026 | 1,85 | 1,98 | 1,84 | 1,86 | -1,33% | 91.180,00 |
| 09.01.2026 | 1,97 | 1,97 | 1,82 | 1,88 | -3,09% | 174.860,00 |
| 08.01.2026 | 1,84 | 1,96 | 1,82 | 1,94 | 5,15% | 164.963,00 |
| 07.01.2026 | 1,93 | 1,93 | 1,84 | 1,85 | -5,38% | 124.943,00 |
| 06.01.2026 | 2,10 | 2,12 | 1,86 | 1,95 | -0,51% | 244.504,00 |
| 05.01.2026 | 1,83 | 2,00 | 1,83 | 1,96 | 9,80% | 193.567,00 |
| 02.01.2026 | 1,71 | 1,80 | 1,71 | 1,79 | 7,21% | 239.471,00 |
| 31.12.2025 | 1,64 | 1,72 | 1,64 | 1,67 | -1,77% | 145.108,00 |
| 30.12.2025 | 1,70 | 1,70 | 1,65 | 1,70 | 0,59% | 210.236,00 |
| 29.12.2025 | 1,75 | 1,82 | 1,69 | 1,69 | -3,44% | 65.589,00 |
| 26.12.2025 | 1,77 | 1,79 | 1,74 | 1,75 | -3,86% | 120.909,00 |
| 24.12.2025 | 1,79 | 1,86 | 1,75 | 1,82 | 1,11% | 68.196,00 |
| 23.12.2025 | 1,81 | 1,85 | 1,76 | 1,80 | -1,10% | 236.954,00 |
| 22.12.2025 | 1,89 | 1,89 | 1,78 | 1,82 | -8,10% | 144.787,00 |
| 19.12.2025 | 1,91 | 2,00 | 1,91 | 1,98 | 9,42% | 152.531,00 |
| 18.12.2025 | 1,85 | 1,89 | 1,80 | 1,81 | 1,69% | 169.291,00 |
| 17.12.2025 | 1,95 | 1,95 | 1,77 | 1,78 | -10,35% | 259.424,00 |
| 16.12.2025 | 1,91 | 1,99 | 1,91 | 1,98 | 5,60% | 446.519,00 |
| 15.12.2025 | 1,98 | 1,98 | 1,86 | 1,88 | -5,78% | 469.429,00 |
| 12.12.2025 | 2,10 | 2,22 | 1,99 | 1,99 | -4,56% | 257.704,00 |
| 11.12.2025 | 2,08 | 2,12 | 2,01 | 2,09 | -4,14% | 299.152,00 |
| 10.12.2025 | 2,08 | 2,18 | 2,06 | 2,18 | -0,46% | 237.115,00 |
| 09.12.2025 | 1,99 | 2,24 | 1,98 | 2,19 | 13,51% | 321.725,00 |
| 08.12.2025 | 1,99 | 2,00 | 1,92 | 1,93 | -1,53% | 209.039,00 |
| 05.12.2025 | 2,05 | 2,05 | 1,90 | 1,96 | -4,63% | 204.256,00 |
| 04.12.2025 | 2,00 | 2,12 | 1,98 | 2,05 | 1,99% | 243.776,00 |
| 03.12.2025 | 2,09 | 2,09 | 1,95 | 2,01 | 2,81% | 251.415,00 |
| 02.12.2025 | 1,88 | 2,13 | 1,85 | 1,96 | 3,71% | 338.276,00 |
| 01.12.2025 | 1,92 | 2,01 | 1,89 | 1,89 | -6,68% | 60.221,00 |
| 28.11.2025 | 2,07 | 2,08 | 1,98 | 2,02 | -2,88% | 273.904,00 |
| 26.11.2025 | 1,94 | 2,19 | 1,92 | 2,08 | 6,67% | 579.907,00 |
| 25.11.2025 | 2,03 | 2,07 | 1,88 | 1,95 | -3,70% | 244.935,00 |
| 24.11.2025 | 1,75 | 2,04 | 1,75 | 2,03 | 14,73% | 169.812,00 |
| 21.11.2025 | 1,81 | 1,81 | 1,69 | 1,77 | -4,85% | 423.943,00 |
| 20.11.2025 | 2,01 | 2,11 | 1,83 | 1,86 | -7,25% | 393.657,00 |
| 19.11.2025 | 2,09 | 2,09 | 1,86 | 2,00 | -3,85% | 187.323,00 |
| 18.11.2025 | 1,84 | 2,09 | 1,81 | 2,08 | 17,85% | 333.112,00 |
| 17.11.2025 | 2,12 | 2,12 | 1,75 | 1,77 | -16,55% | 210.960,00 |
| 14.11.2025 | 2,06 | 2,26 | 2,04 | 2,12 | -2,53% | 354.825,00 |
| 13.11.2025 | 2,40 | 2,44 | 2,11 | 2,17 | -3,77% | 236.139,00 |
| 12.11.2025 | 2,36 | 2,42 | 2,25 | 2,26 | -1,31% | 169.756,00 |
| 11.11.2025 | 2,45 | 2,45 | 2,29 | 2,29 | -5,97% | 282.472,00 |
| 10.11.2025 | 2,79 | 2,79 | 2,43 | 2,43 | -11,31% | 156.713,00 |
| 07.11.2025 | 2,43 | 2,74 | 2,32 | 2,74 | 10,93% | 394.218,00 |
| 06.11.2025 | 2,62 | 2,62 | 2,41 | 2,47 | -3,52% | 299.637,00 |
| 05.11.2025 | 2,65 | 2,75 | 2,56 | 2,56 | 1,59% | 343.959,00 |
| 04.11.2025 | 2,71 | 2,78 | 2,52 | 2,52 | -11,42% | 242.886,00 |
| 03.11.2025 | 2,90 | 2,90 | 2,69 | 2,85 | -5,01% | 201.545,00 |
| 31.10.2025 | 2,91 | 3,00 | 2,84 | 3,00 | 11,34% | 200.860,00 |
| 30.10.2025 | 3,07 | 3,07 | 2,69 | 2,69 | -12,23% | 467.080,00 |
| 29.10.2025 | 3,33 | 3,33 | 3,06 | 3,07 | -7,26% | 292.302,00 |
| 28.10.2025 | 3,26 | 3,45 | 3,24 | 3,31 | 2,32% | 228.597,00 |
| 27.10.2025 | 3,22 | 3,34 | 3,15 | 3,23 | 6,08% | 147.580,00 |
| 24.10.2025 | 3,39 | 3,39 | 3,04 | 3,05 | -7,31% | 182.601,00 |
| 23.10.2025 | 3,34 | 3,35 | 3,14 | 3,29 | 13,28% | 307.894,00 |
| 22.10.2025 | 3,08 | 3,09 | 2,80 | 2,90 | -9,38% | 144.869,00 |
| 21.10.2025 | 3,24 | 3,29 | 3,05 | 3,20 | 5,61% | 160.229,00 |
| 17.10.2025 | 3,02 | 3,17 | 2,93 | 3,03 | -0,98% | 279.336,00 |
| 16.10.2025 | 3,36 | 3,40 | 3,06 | 3,06 | -6,99% | 177.830,00 |
| 15.10.2025 | 3,67 | 3,73 | 3,21 | 3,29 | -8,86% | 247.478,00 |
| 14.10.2025 | 3,61 | 3,73 | 3,45 | 3,61 | -2,96% | 146.167,00 |
| 13.10.2025 | 3,79 | 3,80 | 3,45 | 3,72 | 0,27% | 105.318,00 |
| 10.10.2025 | 4,23 | 4,23 | 3,71 | 3,71 | -9,95% | 392.687,00 |
| 09.10.2025 | 4,21 | 4,26 | 4,01 | 4,12 | -3,51% | 163.573,00 |
| 08.10.2025 | 4,32 | 4,36 | 4,11 | 4,27 | -0,63% | 147.443,00 |
| 07.10.2025 | 4,41 | 4,58 | 4,10 | 4,30 | -6,18% | 282.288,00 |
| 06.10.2025 | 4,59 | 4,70 | 4,43 | 4,58 | 2,23% | 103.263,00 |
| 03.10.2025 | 4,44 | 4,69 | 4,23 | 4,48 | 4,19% | 185.672,00 |
| 02.10.2025 | 4,40 | 4,40 | 4,07 | 4,30 | 3,24% | 172.114,00 |
| 01.10.2025 | 3,95 | 4,27 | 3,88 | 4,17 | 7,62% | 126.910,00 |
| 30.09.2025 | 3,97 | 3,98 | 3,77 | 3,87 | -3,73% | 97.349,00 |
| 29.09.2025 | 4,04 | 4,15 | 3,93 | 4,02 | 1,52% | 88.299,00 |
| 26.09.2025 | 3,85 | 4,04 | 3,79 | 3,96 | 1,93% | 179.270,00 |
| 25.09.2025 | 3,99 | 4,04 | 3,70 | 3,89 | -6,61% | 235.441,00 |
| 24.09.2025 | 3,90 | 4,33 | 3,87 | 4,16 | 7,22% | 163.086,00 |
| 23.09.2025 | 4,11 | 4,17 | 3,86 | 3,88 | -7,18% | 557.026,00 |
| 22.09.2025 | 4,23 | 4,28 | 4,04 | 4,18 | -5,22% | 158.060,00 |