2,740$
10,93%
Echtzeit-Aktienkurs Mill City Ventures III Ltd
Bid:
Ask:
Aktienkurse zur Mill City Ventures III Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 4,61 | 4,65 | 4,31 | 4,41 | -3,61% | 192.312,00 |
| 18.09.2025 | 4,28 | 4,70 | 4,14 | 4,58 | 12,96% | 299.868,00 |
| 17.09.2025 | 4,18 | 4,18 | 3,94 | 4,05 | -1,70% | 294.634,00 |
| 16.09.2025 | 4,32 | 4,32 | 3,92 | 4,12 | -3,51% | 427.491,00 |
| 15.09.2025 | 4,34 | 4,44 | 4,13 | 4,27 | 0,47% | 85.077,00 |
| 12.09.2025 | 4,36 | 4,36 | 4,07 | 4,25 | -0,93% | 244.434,00 |
| 11.09.2025 | 4,40 | 4,46 | 4,10 | 4,29 | 0,00% | 190.909,00 |
| 10.09.2025 | 4,31 | 4,36 | 3,99 | 4,29 | 4,76% | 146.809,00 |
| 09.09.2025 | 5,24 | 5,24 | 4,03 | 4,10 | -31,23% | 495.845,00 |
| 08.09.2025 | 6,36 | 6,84 | 5,91 | 5,96 | -4,41% | 98.276,00 |
| 05.09.2025 | 6,40 | 6,48 | 5,87 | 6,23 | 0,97% | 65.411,00 |
| 04.09.2025 | 6,35 | 6,37 | 5,88 | 6,17 | -0,32% | 65.051,00 |
| 03.09.2025 | 6,88 | 6,89 | 6,11 | 6,19 | -5,78% | 56.642,00 |
| 02.09.2025 | 7,49 | 7,49 | 6,18 | 6,57 | -5,19% | 64.242,00 |
| 29.08.2025 | 6,88 | 7,13 | 5,92 | 6,93 | -3,08% | 89.932,00 |
| 28.08.2025 | 6,08 | 7,17 | 6,08 | 7,15 | 15,70% | 146.684,00 |
| 27.08.2025 | 5,90 | 6,46 | 5,90 | 6,18 | 6,00% | 38.167,00 |
| 26.08.2025 | 6,02 | 6,12 | 5,75 | 5,83 | -4,58% | 79.613,00 |
| 25.08.2025 | 6,23 | 6,45 | 5,90 | 6,11 | -4,98% | 477.682,00 |
| 22.08.2025 | 5,71 | 6,55 | 5,71 | 6,43 | 10,48% | 539.990,00 |
| 21.08.2025 | 5,87 | 6,00 | 5,61 | 5,82 | -3,00% | 316.959,00 |
| 20.08.2025 | 5,73 | 6,30 | 5,60 | 6,00 | 5,45% | 700.988,00 |
| 19.08.2025 | 6,86 | 6,87 | 5,59 | 5,69 | -17,18% | 711.926,00 |
| 18.08.2025 | 7,30 | 7,85 | 6,67 | 6,87 | -5,89% | 736.392,00 |
| 15.08.2025 | 7,06 | 7,41 | 6,80 | 7,30 | 1,81% | 426.730,00 |
| 14.08.2025 | 6,56 | 7,71 | 6,50 | 7,17 | -3,76% | 768.525,00 |
| 13.08.2025 | 7,20 | 8,66 | 6,75 | 7,45 | 6,89% | 2.391.319,00 |
| 12.08.2025 | 5,76 | 7,00 | 5,69 | 6,97 | 21,85% | 1.209.347,00 |
| 11.08.2025 | 5,88 | 6,22 | 5,56 | 5,72 | -4,51% | 610.769,00 |
| 08.08.2025 | 6,09 | 6,29 | 5,76 | 5,99 | -2,92% | 471.042,00 |
| 07.08.2025 | 5,26 | 6,28 | 5,26 | 6,17 | 16,42% | 653.879,00 |
| 06.08.2025 | 5,20 | 5,59 | 4,91 | 5,30 | 0,38% | 265.962,00 |
| 05.08.2025 | 5,01 | 5,30 | 4,72 | 5,28 | 1,54% | 362.448,00 |
| 04.08.2025 | 4,76 | 5,30 | 4,30 | 5,20 | 5,91% | 809.365,00 |
| 01.08.2025 | 6,16 | 6,20 | 4,65 | 4,91 | -11,61% | 2.567.995,00 |
| 31.07.2025 | 6,05 | 6,69 | 5,51 | 5,56 | -8,18% | 1.080.207,00 |
| 30.07.2025 | 6,54 | 7,11 | 5,75 | 6,05 | -7,77% | 2.106.119,00 |
| 29.07.2025 | 5,73 | 7,25 | 5,24 | 6,56 | 10,44% | 5.295.247,00 |
| 28.07.2025 | 7,74 | 8,01 | 5,53 | 5,94 | 0,68% | 26.590.033,00 |
| 25.07.2025 | 2,82 | 6,64 | 2,44 | 5,90 | 218,92% | 116.360.640,00 |
| 24.07.2025 | 1,86 | 1,86 | 1,78 | 1,85 | 2,21% | 798.428,00 |
| 23.07.2025 | 1,84 | 1,84 | 1,75 | 1,81 | 3,43% | 10.976,00 |
| 22.07.2025 | 1,83 | 1,83 | 1,72 | 1,75 | -0,57% | 24.501,00 |
| 21.07.2025 | 1,76 | 1,85 | 1,72 | 1,76 | 1,15% | 85.146,00 |
| 18.07.2025 | 1,75 | 1,84 | 1,73 | 1,74 | -1,14% | 25.517,00 |
| 17.07.2025 | 1,85 | 1,86 | 1,75 | 1,76 | -1,12% | 41.682,00 |
| 16.07.2025 | 1,86 | 1,87 | 1,77 | 1,78 | -5,00% | 45.806,00 |
| 15.07.2025 | 1,90 | 1,90 | 1,86 | 1,87 | 0,19% | 7.489,00 |
| 14.07.2025 | 1,87 | 1,90 | 1,87 | 1,87 | -2,60% | 12.504,00 |
| 11.07.2025 | 1,95 | 1,95 | 1,88 | 1,92 | 2,13% | 15.441,00 |
| 10.07.2025 | 1,94 | 1,96 | 1,87 | 1,88 | -2,08% | 14.117,00 |
| 09.07.2025 | 1,87 | 1,95 | 1,87 | 1,92 | 4,35% | 75.262,00 |
| 08.07.2025 | 1,89 | 1,89 | 1,80 | 1,84 | -2,65% | 44.243,00 |
| 07.07.2025 | 1,81 | 1,89 | 1,80 | 1,89 | 3,85% | 22.975,00 |
| 03.07.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -0,55% | 5.296,00 |
| 02.07.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 1,10% | 11.472,00 |
| 01.07.2025 | 1,80 | 1,84 | 1,79 | 1,81 | -1,09% | 10.181,00 |
| 30.06.2025 | 1,87 | 1,87 | 1,78 | 1,83 | 0,00% | 18.636,00 |
| 27.06.2025 | 1,86 | 1,92 | 1,79 | 1,83 | -1,61% | 31.406,00 |
| 26.06.2025 | 1,86 | 1,86 | 1,77 | 1,86 | 2,20% | 35.116,00 |
| 25.06.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -4,21% | 9.247,00 |
| 24.06.2025 | 1,89 | 1,91 | 1,85 | 1,90 | 2,70% | 15.478,00 |
| 23.06.2025 | 1,90 | 1,90 | 1,84 | 1,85 | -2,63% | 7.558,00 |
| 20.06.2025 | 1,88 | 1,91 | 1,85 | 1,90 | 1,06% | 27.385,00 |
| 18.06.2025 | 1,85 | 1,88 | 1,84 | 1,88 | -0,53% | 3.460,00 |
| 17.06.2025 | 1,82 | 1,90 | 1,82 | 1,89 | 3,28% | 12.620,00 |