1,840$
1,66%
Echtzeit-Aktienkurs Mill City Ventures III Ltd
Bid:
Ask:
Aktienkurse zur Mill City Ventures III Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 1,93 | 1,93 | 1,82 | 1,83 | -2,14% | 8.661,00 |
| 13.06.2025 | 1,85 | 1,91 | 1,82 | 1,87 | -2,04% | 11.143,00 |
| 12.06.2025 | 1,89 | 1,93 | 1,81 | 1,91 | 0,00% | 5.244,00 |
| 11.06.2025 | 1,91 | 1,95 | 1,85 | 1,91 | -1,69% | 11.217,00 |
| 10.06.2025 | 1,90 | 1,95 | 1,90 | 1,94 | 0,87% | 18.222,00 |
| 09.06.2025 | 1,91 | 1,95 | 1,90 | 1,93 | 1,32% | 14.088,00 |
| 06.06.2025 | 1,84 | 1,90 | 1,81 | 1,90 | 2,15% | 54.947,00 |
| 05.06.2025 | 1,80 | 1,86 | 1,79 | 1,86 | 3,91% | 14.756,00 |
| 04.06.2025 | 1,78 | 1,81 | 1,78 | 1,79 | -2,85% | 5.209,00 |
| 03.06.2025 | 1,86 | 1,86 | 1,77 | 1,84 | 2,36% | 5.878,00 |
| 02.06.2025 | 1,79 | 1,83 | 1,78 | 1,80 | 0,00% | 11.307,00 |
| 30.05.2025 | 1,85 | 1,86 | 1,77 | 1,80 | -3,62% | 48.217,00 |
| 29.05.2025 | 1,90 | 1,90 | 1,84 | 1,87 | 1,51% | 13.084,00 |
| 28.05.2025 | 1,90 | 1,90 | 1,77 | 1,84 | 0,55% | 30.938,00 |
| 27.05.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -1,61% | 11.572,00 |
| 23.05.2025 | 1,90 | 1,91 | 1,82 | 1,86 | -2,11% | 20.171,00 |
| 22.05.2025 | 1,89 | 1,91 | 1,84 | 1,90 | -1,04% | 50.183,00 |
| 21.05.2025 | 1,88 | 1,93 | 1,83 | 1,92 | 2,67% | 56.886,00 |
| 20.05.2025 | 1,83 | 1,88 | 1,79 | 1,87 | 3,31% | 38.269,00 |
| 19.05.2025 | 1,84 | 1,85 | 1,77 | 1,81 | 0,00% | 31.909,00 |
| 16.05.2025 | 1,74 | 1,88 | 1,73 | 1,81 | 4,02% | 96.416,00 |
| 15.05.2025 | 1,70 | 1,74 | 1,63 | 1,74 | 5,45% | 19.358,00 |
| 14.05.2025 | 1,71 | 1,71 | 1,63 | 1,65 | 2,48% | 20.020,00 |
| 13.05.2025 | 1,55 | 1,65 | 1,55 | 1,61 | 3,01% | 28.385,00 |
| 12.05.2025 | 1,56 | 1,61 | 1,55 | 1,56 | -0,76% | 12.707,00 |
| 09.05.2025 | 1,57 | 1,61 | 1,56 | 1,58 | 0,32% | 8.843,00 |
| 08.05.2025 | 1,58 | 1,60 | 1,56 | 1,57 | 1,21% | 4.331,00 |
| 07.05.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -1,82% | 3.335,00 |
| 06.05.2025 | 1,56 | 1,58 | 1,54 | 1,58 | -0,23% | 1.775,00 |
| 05.05.2025 | 1,60 | 1,60 | 1,53 | 1,58 | -0,09% | 16.919,00 |
| 02.05.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 1,93% | 6.092,00 |
| 01.05.2025 | 1,59 | 1,59 | 1,53 | 1,56 | -2,22% | 8.470,00 |
| 30.04.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,40% | 5.307,00 |
| 29.04.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 6,30% | 6.742,00 |
| 28.04.2025 | 1,48 | 1,53 | 1,48 | 1,49 | 1,36% | 28.217,00 |
| 25.04.2025 | 1,49 | 1,54 | 1,44 | 1,47 | 5,00% | 28.613,00 |
| 24.04.2025 | 1,44 | 1,45 | 1,38 | 1,40 | -3,45% | 16.631,00 |
| 23.04.2025 | 1,48 | 1,48 | 1,41 | 1,45 | -2,03% | 7.784,00 |
| 22.04.2025 | 1,44 | 1,51 | 1,36 | 1,48 | 4,23% | 23.228,00 |
| 21.04.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -0,70% | 2.339,00 |
| 17.04.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -1,38% | 17.705,00 |
| 16.04.2025 | 1,45 | 1,49 | 1,41 | 1,45 | -0,68% | 16.480,00 |
| 15.04.2025 | 1,48 | 1,51 | 1,46 | 1,46 | 0,00% | 13.670,00 |
| 14.04.2025 | 1,45 | 1,50 | 1,45 | 1,46 | 2,82% | 10.716,00 |
| 11.04.2025 | 1,35 | 1,45 | 1,31 | 1,42 | 5,19% | 26.014,00 |
| 10.04.2025 | 1,40 | 1,44 | 1,35 | 1,35 | -3,57% | 19.219,00 |
| 09.04.2025 | 1,32 | 1,42 | 1,30 | 1,40 | 6,06% | 35.897,00 |
| 08.04.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 2,33% | 38.408,00 |
| 07.04.2025 | 1,25 | 1,32 | 1,20 | 1,29 | 0,00% | 31.480,00 |
| 04.04.2025 | 1,53 | 1,55 | 1,13 | 1,29 | -16,77% | 164.759,00 |
| 03.04.2025 | 1,61 | 1,70 | 1,55 | 1,55 | -5,49% | 10.690,00 |
| 02.04.2025 | 1,60 | 1,70 | 1,60 | 1,64 | 2,24% | 18.339,00 |
| 01.04.2025 | 1,65 | 1,67 | 1,60 | 1,60 | -0,68% | 29.688,00 |
| 31.03.2025 | 1,61 | 1,65 | 1,60 | 1,62 | -2,71% | 14.308,00 |
| 28.03.2025 | 1,80 | 1,80 | 1,60 | 1,66 | -6,74% | 69.740,00 |
| 27.03.2025 | 1,80 | 1,83 | 1,77 | 1,78 | 0,00% | 16.234,00 |
| 26.03.2025 | 1,81 | 1,85 | 1,78 | 1,78 | -1,66% | 24.644,00 |
| 25.03.2025 | 1,81 | 1,85 | 1,81 | 1,81 | -0,55% | 15.664,00 |
| 24.03.2025 | 1,80 | 1,87 | 1,80 | 1,82 | 1,11% | 26.961,00 |
| 21.03.2025 | 1,88 | 1,89 | 1,77 | 1,80 | -1,10% | 46.325,00 |
| 20.03.2025 | 1,88 | 1,92 | 1,82 | 1,82 | -2,67% | 22.308,00 |
| 19.03.2025 | 1,80 | 1,98 | 1,78 | 1,87 | 3,31% | 104.410,00 |
| 18.03.2025 | 1,86 | 1,91 | 1,81 | 1,81 | -2,16% | 28.606,00 |
| 17.03.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -3,34% | 37.740,00 |
| 14.03.2025 | 1,92 | 1,99 | 1,91 | 1,91 | -0,31% | 209.264,00 |
| 13.03.2025 | 1,90 | 1,97 | 1,85 | 1,92 | -0,52% | 173.277,00 |
| 12.03.2025 | 1,82 | 1,93 | 1,79 | 1,93 | 6,63% | 184.803,00 |
| 11.03.2025 | 1,77 | 1,85 | 1,77 | 1,81 | -1,09% | 74.001,00 |
| 10.03.2025 | 1,95 | 1,99 | 1,68 | 1,83 | -2,87% | 135.611,00 |
| 07.03.2025 | 1,95 | 1,95 | 1,86 | 1,88 | -3,63% | 83.699,00 |
| 06.03.2025 | 1,95 | 1,98 | 1,91 | 1,96 | 0,77% | 13.439,00 |
| 05.03.2025 | 1,95 | 1,95 | 1,89 | 1,94 | -0,51% | 52.930,00 |
| 04.03.2025 | 1,90 | 1,96 | 1,87 | 1,95 | 2,63% | 80.778,00 |
| 03.03.2025 | 1,96 | 1,98 | 1,90 | 1,90 | -3,55% | 97.137,00 |
| 28.02.2025 | 1,95 | 1,99 | 1,90 | 1,97 | -0,51% | 53.494,00 |
| 27.02.2025 | 1,96 | 2,01 | 1,95 | 1,98 | -0,50% | 77.811,00 |
| 26.02.2025 | 1,99 | 2,01 | 1,92 | 1,99 | 1,53% | 72.179,00 |
| 25.02.2025 | 1,92 | 2,00 | 1,92 | 1,96 | 0,51% | 48.794,00 |
| 24.02.2025 | 1,96 | 2,04 | 1,91 | 1,95 | -4,41% | 151.773,00 |
| 21.02.2025 | 2,08 | 2,23 | 1,96 | 2,04 | -11,30% | 414.562,00 |
| 20.02.2025 | 2,50 | 2,82 | 2,26 | 2,30 | 5,53% | 5.238.014,00 |
| 19.02.2025 | 1,95 | 2,18 | 1,81 | 2,18 | 11,76% | 131.354,00 |
| 18.02.2025 | 1,99 | 1,99 | 1,86 | 1,95 | 0,00% | 39.315,00 |
| 14.02.2025 | 1,80 | 1,95 | 1,78 | 1,95 | 8,33% | 94.197,00 |
| 13.02.2025 | 1,93 | 2,10 | 1,65 | 1,80 | -5,76% | 276.771,00 |
| 12.02.2025 | 1,97 | 2,01 | 1,86 | 1,91 | -2,05% | 148.421,00 |
| 11.02.2025 | 2,20 | 2,30 | 1,90 | 1,95 | -12,95% | 305.813,00 |
| 10.02.2025 | 2,51 | 2,60 | 2,20 | 2,24 | -12,16% | 132.972,00 |
| 07.02.2025 | 2,72 | 2,76 | 2,52 | 2,55 | -4,85% | 107.227,00 |
| 06.02.2025 | 2,87 | 2,87 | 2,55 | 2,68 | -3,84% | 158.074,00 |