4,535$
11,98%
Echtzeit-Aktienkurs Mill City Ventures III Ltd
Bid:
Ask:
Aktienkurse zur Mill City Ventures III Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 4,28 | 4,70 | 4,14 | 4,54 | 11,98% | 196.620,00 |
| 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 |
| 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 |