1,550$
-94,33%
Echtzeit-Aktienkurs Mill City Ventures III Ltd
Bid:
Ask:
Aktienkurse zur Mill City Ventures III Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,50 | 1,57 | 1,50 | 1,55 | -94,33% | 34.009,00 |
| 28.05.2026 | 27,21 | 27,40 | 27,13 | 27,34 | 0,73% | 19.952,00 |
| 27.05.2026 | 27,19 | 27,20 | 27,13 | 27,14 | -0,34% | 9.427,00 |
| 26.05.2026 | 27,20 | 27,23 | 27,20 | 27,23 | 1.456,19% | 16.428,00 |
| 22.05.2026 | 1,76 | 1,81 | 1,74 | 1,75 | -93,44% | 72.516,00 |
| 21.05.2026 | 26,65 | 26,69 | 26,65 | 26,69 | 0,23% | 4.952,00 |
| 20.05.2026 | 26,44 | 26,63 | 26,42 | 26,63 | 1,49% | 1.840,00 |
| 19.05.2026 | 26,28 | 26,28 | 26,24 | 26,24 | -0,59% | 1.237,00 |
| 18.05.2026 | 26,49 | 26,49 | 26,39 | 26,39 | -0,29% | 400,00 |
| 15.05.2026 | 26,51 | 26,58 | 26,47 | 26,47 | -1,17% | 1.203,00 |
| 14.05.2026 | 26,70 | 26,78 | 26,63 | 26,78 | 0,30% | 5.908,00 |
| 13.05.2026 | 26,83 | 26,83 | 26,70 | 26,70 | 0,70% | 958,00 |
| 12.05.2026 | 26,48 | 26,52 | 26,25 | 26,52 | -0,45% | 1.820,00 |
| 11.05.2026 | 26,79 | 26,79 | 26,64 | 26,64 | -0,44% | 13.683,00 |
| 08.05.2026 | 26,77 | 26,78 | 26,68 | 26,76 | 0,73% | 10.891,00 |
| 07.05.2026 | 26,58 | 26,58 | 26,50 | 26,56 | -0,40% | 2.002,00 |
| 06.05.2026 | 26,56 | 26,71 | 26,56 | 26,67 | 0,79% | 22.555,00 |
| 05.05.2026 | 26,40 | 26,51 | 26,40 | 26,46 | 0,19% | 1.729,00 |
| 04.05.2026 | 26,31 | 26,52 | 26,31 | 26,41 | 0,15% | 21.844,00 |
| 01.05.2026 | 26,30 | 26,44 | 26,30 | 26,37 | 0,07% | 1.488,00 |
| 30.04.2026 | 26,13 | 26,36 | 26,13 | 26,35 | 1,34% | 26.072,00 |
| 29.04.2026 | 26,00 | 26,06 | 26,00 | 26,00 | -0,25% | 4.019,00 |
| 28.04.2026 | 26,51 | 26,51 | 26,07 | 26,07 | -1,66% | 2.711,00 |
| 27.04.2026 | 26,58 | 26,58 | 26,51 | 26,51 | 0,06% | 312,00 |
| 24.04.2026 | 26,42 | 26,50 | 26,32 | 26,49 | 0,71% | 4.078,00 |
| 23.04.2026 | 26,47 | 26,48 | 26,26 | 26,30 | -0,46% | 19.993,00 |
| 22.04.2026 | 26,41 | 26,46 | 26,39 | 26,43 | -0,06% | 5.367,00 |
| 21.04.2026 | 26,63 | 26,63 | 26,44 | 26,44 | -0,36% | 603,00 |
| 20.04.2026 | 26,54 | 26,62 | 26,54 | 26,54 | 0,48% | 11.166,00 |
| 17.04.2026 | 26,44 | 26,51 | 26,41 | 26,41 | 1,12% | 4.490,00 |
| 16.04.2026 | 26,10 | 26,12 | 26,04 | 26,12 | -0,07% | 18.543,00 |
| 15.04.2026 | 26,13 | 26,13 | 26,05 | 26,13 | 0,02% | 3.800,00 |
| 14.04.2026 | 26,07 | 26,17 | 26,07 | 26,13 | 1.879,48% | 1.213,00 |
| 13.04.2026 | 1,13 | 1,32 | 1,13 | 1,32 | -94,85% | 140.761,00 |
| 10.04.2026 | 25,69 | 25,73 | 25,63 | 25,63 | 2.090,85% | 3.706,00 |
| 09.04.2026 | 1,18 | 1,21 | 1,17 | 1,17 | -95,43% | 50.357,00 |
| 08.04.2026 | 25,64 | 25,70 | 25,61 | 25,61 | 1,62% | 2.092,00 |
| 07.04.2026 | 25,02 | 25,20 | 25,02 | 25,20 | 0,19% | 388,00 |
| 06.04.2026 | 25,14 | 25,15 | 25,14 | 25,15 | 0,35% | 10.054,00 |
| 02.04.2026 | 25,19 | 25,19 | 25,03 | 25,06 | -0,27% | 12.116,00 |
| 01.04.2026 | 25,09 | 25,13 | 25,04 | 25,13 | 0,88% | 26.672,00 |
| 31.03.2026 | 24,57 | 24,95 | 24,57 | 24,91 | 2,03% | 82.761,00 |
| 30.03.2026 | 24,67 | 24,67 | 24,41 | 24,42 | -0,85% | 12.326,00 |
| 27.03.2026 | 24,75 | 24,75 | 24,62 | 24,62 | -1,58% | 11.113,00 |
| 26.03.2026 | 25,00 | 25,02 | 25,00 | 25,02 | -0,02% | 759,00 |
| 25.03.2026 | 25,10 | 25,16 | 25,03 | 25,03 | 1.733,33% | 103.667,00 |
| 24.03.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 0,37% | 54.817,00 |
| 23.03.2026 | 1,38 | 1,41 | 1,35 | 1,36 | 3,03% | 26.201,00 |
| 20.03.2026 | 1,37 | 1,37 | 1,29 | 1,32 | -5,38% | 41.012,00 |
| 19.03.2026 | 1,37 | 1,40 | 1,35 | 1,40 | -2,45% | 63.220,00 |
| 18.03.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -4,67% | 47.127,00 |
| 17.03.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 0,00% | 41.285,00 |
| 16.03.2026 | 1,49 | 1,52 | 1,46 | 1,50 | 6,38% | 46.981,00 |
| 13.03.2026 | 1,40 | 1,46 | 1,38 | 1,41 | 1,08% | 132.007,00 |
| 12.03.2026 | 1,47 | 1,50 | 1,36 | 1,40 | -6,38% | 80.549,00 |
| 11.03.2026 | 1,41 | 1,50 | 1,36 | 1,49 | 5,67% | 69.492,00 |
| 10.03.2026 | 1,43 | 1,43 | 1,37 | 1,41 | 1,59% | 77.078,00 |
| 09.03.2026 | 1,26 | 1,40 | 1,26 | 1,39 | 7,18% | 159.097,00 |
| 06.03.2026 | 1,34 | 1,35 | 1,28 | 1,30 | -6,83% | 27.641,00 |
| 05.03.2026 | 1,43 | 1,46 | 1,37 | 1,39 | -4,79% | 112.447,00 |
| 04.03.2026 | 1,25 | 1,46 | 1,24 | 1,46 | 19,18% | 141.930,00 |
| 03.03.2026 | 1,21 | 1,23 | 1,19 | 1,23 | -5,77% | 391.314,00 |
| 02.03.2026 | 1,25 | 1,31 | 1,21 | 1,30 | 3,17% | 32.762,00 |
| 27.02.2026 | 1,28 | 1,34 | 1,23 | 1,26 | -4,55% | 201.058,00 |
| 26.02.2026 | 1,35 | 1,35 | 1,29 | 1,32 | 0,00% | 138.850,00 |
| 25.02.2026 | 1,25 | 1,33 | 1,25 | 1,32 | 6,02% | 77.477,00 |
| 24.02.2026 | 1,19 | 1,28 | 1,17 | 1,25 | 8,54% | 125.228,00 |
| 23.02.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -6,75% | 42.900,00 |
| 20.02.2026 | 1,18 | 1,28 | 1,18 | 1,23 | 2,50% | 76.736,00 |
| 19.02.2026 | 1,15 | 1,21 | 1,15 | 1,20 | -0,41% | 161.806,00 |
| 18.02.2026 | 1,26 | 1,27 | 1,20 | 1,21 | 0,84% | 34.737,00 |
| 17.02.2026 | 1,21 | 1,25 | 1,10 | 1,20 | -2,05% | 109.555,00 |
| 13.02.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -1,61% | 43.065,00 |
| 12.02.2026 | 1,29 | 1,29 | 1,18 | 1,24 | -3,13% | 153.963,00 |
| 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 | 1,47% | 107.355,00 |
| 06.02.2026 | 1,26 | 1,45 | 1,24 | 1,36 | 9,68% | 197.279,00 |
| 05.02.2026 | 1,29 | 1,32 | 1,18 | 1,24 | -5,70% | 554.041,00 |
| 04.02.2026 | 1,44 | 1,45 | 1,30 | 1,32 | -12,91% | 162.740,00 |
| 03.02.2026 | 1,55 | 1,55 | 1,40 | 1,51 | 0,00% | 146.253,00 |
| 02.02.2026 | 1,56 | 1,58 | 1,49 | 1,51 | -7,08% | 88.911,00 |
| 30.01.2026 | 1,65 | 1,74 | 1,62 | 1,63 | -2,69% | 247.245,00 |
| 29.01.2026 | 1,65 | 1,76 | 1,59 | 1,67 | -0,60% | 346.952,00 |
| 28.01.2026 | 1,67 | 1,75 | 1,64 | 1,68 | 0,90% | 165.498,00 |
| 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% | 107.742,00 |
| 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 | -5,82% | 240.692,00 |
| 16.01.2026 | 1,88 | 1,89 | 1,85 | 1,89 | 1,07% | 104.788,00 |
| 15.01.2026 | 1,84 | 1,88 | 1,80 | 1,87 | 1,63% | 204.729,00 |
| 14.01.2026 | 1,94 | 1,98 | 1,83 | 1,84 | -4,42% | 286.270,00 |
| 13.01.2026 | 1,89 | 1,95 | 1,83 | 1,93 | 3,77% | 205.488,00 |
| 12.01.2026 | 1,85 | 1,98 | 1,84 | 1,86 | -1,59% | 91.774,00 |
| 09.01.2026 | 1,97 | 1,97 | 1,82 | 1,89 | -2,84% | 184.848,00 |
| 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 | -1,02% | 245.704,00 |