5,350$
0,81%
Echtzeit-Aktienkurs Manhattan Bridge Capital
Bid:
Ask:
Aktienkurse zur Manhattan Bridge Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 5,27 | 5,42 | 5,27 | 5,35 | 0,81% | 25.504,00 |
| 29.08.2025 | 5,25 | 5,33 | 5,25 | 5,31 | 0,51% | 27.417,00 |
| 28.08.2025 | 5,44 | 5,44 | 5,25 | 5,28 | -1,86% | 42.007,00 |
| 27.08.2025 | 5,37 | 5,40 | 5,36 | 5,38 | 0,56% | 15.501,00 |
| 26.08.2025 | 5,32 | 5,42 | 5,32 | 5,35 | -0,37% | 17.405,00 |
| 25.08.2025 | 5,42 | 5,43 | 5,35 | 5,37 | -0,37% | 16.213,00 |
| 22.08.2025 | 5,38 | 5,44 | 5,38 | 5,39 | 0,19% | 12.693,00 |
| 21.08.2025 | 5,45 | 5,45 | 5,37 | 5,38 | -0,74% | 11.901,00 |
| 20.08.2025 | 5,42 | 5,49 | 5,38 | 5,42 | -0,37% | 18.912,00 |
| 19.08.2025 | 5,40 | 5,49 | 5,35 | 5,44 | 1,49% | 9.416,00 |
| 18.08.2025 | 5,39 | 5,44 | 5,36 | 5,36 | -0,37% | 17.564,00 |
| 15.08.2025 | 5,38 | 5,44 | 5,36 | 5,38 | -1,07% | 18.518,00 |
| 14.08.2025 | 5,43 | 5,44 | 5,31 | 5,44 | 0,89% | 21.630,00 |
| 13.08.2025 | 5,49 | 5,55 | 5,27 | 5,39 | -0,92% | 58.303,00 |
| 12.08.2025 | 5,38 | 5,50 | 5,35 | 5,44 | 1,04% | 29.483,00 |
| 11.08.2025 | 5,49 | 5,51 | 5,38 | 5,38 | -1,93% | 7.917,00 |
| 08.08.2025 | 5,54 | 5,63 | 5,38 | 5,49 | -1,56% | 39.968,00 |
| 07.08.2025 | 5,54 | 5,60 | 5,50 | 5,58 | -0,41% | 6.597,00 |
| 06.08.2025 | 5,55 | 5,60 | 5,55 | 5,60 | 0,90% | 3.691,00 |
| 05.08.2025 | 5,56 | 5,64 | 5,50 | 5,55 | -1,42% | 21.091,00 |
| 04.08.2025 | 5,56 | 5,65 | 5,51 | 5,63 | 2,51% | 27.993,00 |
| 01.08.2025 | 5,45 | 5,55 | 5,41 | 5,49 | 0,59% | 33.005,00 |
| 31.07.2025 | 5,50 | 5,50 | 5,40 | 5,46 | 0,74% | 20.624,00 |
| 30.07.2025 | 5,46 | 5,50 | 5,42 | 5,42 | -0,46% | 5.439,00 |
| 29.07.2025 | 5,38 | 5,45 | 5,38 | 5,45 | 1,21% | 3.301,00 |
| 28.07.2025 | 5,52 | 5,52 | 5,38 | 5,38 | -0,92% | 16.037,00 |
| 25.07.2025 | 5,49 | 5,54 | 5,40 | 5,43 | -1,63% | 17.251,00 |
| 24.07.2025 | 5,40 | 5,53 | 5,37 | 5,52 | 3,18% | 16.751,00 |
| 23.07.2025 | 5,38 | 5,46 | 5,35 | 5,35 | 0,00% | 21.513,00 |
| 22.07.2025 | 5,45 | 5,46 | 5,35 | 5,35 | -3,25% | 11.491,00 |
| 21.07.2025 | 5,34 | 5,69 | 5,34 | 5,53 | 2,41% | 19.121,00 |
| 18.07.2025 | 5,59 | 5,66 | 5,31 | 5,40 | -2,70% | 20.546,00 |
| 17.07.2025 | 5,47 | 5,61 | 5,45 | 5,55 | 0,91% | 20.161,00 |
| 16.07.2025 | 5,60 | 5,65 | 5,50 | 5,50 | -1,43% | 10.031,00 |
| 15.07.2025 | 5,55 | 5,74 | 5,45 | 5,58 | 0,72% | 28.574,00 |
| 14.07.2025 | 5,40 | 5,54 | 5,31 | 5,54 | 2,97% | 28.033,00 |
| 11.07.2025 | 5,38 | 5,43 | 5,27 | 5,38 | -0,37% | 15.001,00 |
| 10.07.2025 | 5,44 | 5,46 | 5,25 | 5,40 | -0,74% | 12.380,00 |
| 09.07.2025 | 5,45 | 5,49 | 5,36 | 5,44 | -0,18% | 18.069,00 |
| 08.07.2025 | 5,46 | 5,65 | 5,45 | 5,45 | -6,20% | 55.963,00 |
| 07.07.2025 | 5,80 | 5,85 | 5,70 | 5,81 | 0,17% | 101.019,00 |
| 03.07.2025 | 5,73 | 5,84 | 5,71 | 5,80 | 1,58% | 29.479,00 |
| 02.07.2025 | 5,54 | 5,74 | 5,44 | 5,71 | 3,25% | 44.794,00 |
| 01.07.2025 | 5,44 | 5,57 | 5,43 | 5,53 | 2,79% | 24.649,00 |
| 30.06.2025 | 5,35 | 5,49 | 5,35 | 5,38 | 1,70% | 24.409,00 |
| 27.06.2025 | 5,22 | 5,29 | 5,22 | 5,29 | 0,00% | 13.377,00 |
| 26.06.2025 | 5,17 | 5,29 | 5,17 | 5,29 | 0,19% | 12.117,00 |
| 25.06.2025 | 5,23 | 5,29 | 5,12 | 5,28 | 0,96% | 10.093,00 |
| 24.06.2025 | 5,19 | 5,23 | 5,18 | 5,23 | 0,19% | 5.753,00 |
| 23.06.2025 | 5,20 | 5,24 | 5,15 | 5,22 | -0,19% | 7.659,00 |
| 20.06.2025 | 5,22 | 5,24 | 5,16 | 5,23 | 0,19% | 8.945,00 |
| 18.06.2025 | 5,13 | 5,24 | 5,13 | 5,22 | 0,97% | 7.582,00 |
| 17.06.2025 | 5,20 | 5,24 | 5,16 | 5,17 | -0,39% | 7.100,00 |
| 16.06.2025 | 5,23 | 5,23 | 5,16 | 5,19 | 0,78% | 6.796,00 |
| 13.06.2025 | 5,14 | 5,20 | 5,13 | 5,15 | -0,50% | 2.245,00 |
| 12.06.2025 | 5,17 | 5,19 | 5,14 | 5,18 | -0,08% | 7.731,00 |
| 11.06.2025 | 5,11 | 5,20 | 5,11 | 5,18 | 1,57% | 23.824,00 |
| 10.06.2025 | 5,13 | 5,16 | 5,06 | 5,10 | 0,79% | 12.784,00 |
| 09.06.2025 | 5,06 | 5,16 | 5,05 | 5,06 | 0,60% | 12.332,00 |
| 06.06.2025 | 5,10 | 5,19 | 5,03 | 5,03 | -1,37% | 13.679,00 |
| 05.06.2025 | 5,10 | 5,15 | 5,10 | 5,10 | 0,00% | 4.599,00 |
| 04.06.2025 | 5,13 | 5,17 | 5,10 | 5,10 | -1,92% | 10.573,00 |
| 03.06.2025 | 5,17 | 5,26 | 5,04 | 5,20 | 1,96% | 28.892,00 |
| 02.06.2025 | 5,20 | 5,32 | 5,10 | 5,10 | -1,92% | 48.679,00 |
| 30.05.2025 | 5,19 | 5,22 | 5,10 | 5,20 | 0,48% | 17.205,00 |
| 29.05.2025 | 5,12 | 5,20 | 5,12 | 5,18 | 0,39% | 8.332,00 |
| 28.05.2025 | 5,16 | 5,19 | 5,12 | 5,16 | 0,29% | 5.466,00 |
| 27.05.2025 | 5,16 | 5,16 | 5,11 | 5,14 | -0,19% | 5.471,00 |
| 23.05.2025 | 5,05 | 5,15 | 5,05 | 5,15 | 1,48% | 23.288,00 |
| 22.05.2025 | 5,05 | 5,11 | 5,05 | 5,08 | 0,50% | 14.792,00 |
| 21.05.2025 | 5,10 | 5,16 | 5,05 | 5,05 | -1,17% | 17.075,00 |
| 20.05.2025 | 5,22 | 5,22 | 5,11 | 5,11 | -1,16% | 6.040,00 |
| 19.05.2025 | 5,10 | 5,20 | 5,10 | 5,17 | 0,98% | 12.140,00 |
| 16.05.2025 | 5,11 | 5,18 | 5,05 | 5,12 | -0,58% | 24.326,00 |
| 15.05.2025 | 5,15 | 5,20 | 5,12 | 5,15 | 0,00% | 21.688,00 |
| 14.05.2025 | 5,21 | 5,24 | 5,12 | 5,15 | -0,96% | 9.699,00 |
| 13.05.2025 | 5,08 | 5,21 | 5,08 | 5,20 | 1,72% | 26.051,00 |
| 12.05.2025 | 5,20 | 5,25 | 5,07 | 5,11 | -1,60% | 16.228,00 |
| 09.05.2025 | 5,20 | 5,20 | 5,13 | 5,20 | 0,48% | 10.217,00 |
| 08.05.2025 | 5,16 | 5,20 | 5,16 | 5,17 | 0,98% | 11.136,00 |
| 07.05.2025 | 5,16 | 5,16 | 5,04 | 5,12 | 0,00% | 17.056,00 |
| 06.05.2025 | 5,09 | 5,16 | 5,09 | 5,12 | 0,39% | 10.330,00 |
| 05.05.2025 | 5,17 | 5,17 | 5,10 | 5,10 | -1,92% | 15.008,00 |
| 02.05.2025 | 5,14 | 5,20 | 5,08 | 5,20 | 1,36% | 30.654,00 |
| 01.05.2025 | 5,11 | 5,17 | 5,11 | 5,13 | 0,20% | 6.330,00 |
| 30.04.2025 | 5,17 | 5,17 | 5,11 | 5,12 | -0,97% | 7.458,00 |
| 29.04.2025 | 5,20 | 5,20 | 5,12 | 5,17 | 0,80% | 11.677,00 |
| 28.04.2025 | 5,19 | 5,21 | 5,13 | 5,13 | -0,41% | 3.989,00 |
| 25.04.2025 | 5,15 | 5,27 | 5,10 | 5,15 | -0,19% | 10.107,00 |
| 24.04.2025 | 5,22 | 5,28 | 5,11 | 5,16 | -0,19% | 10.096,00 |
| 23.04.2025 | 5,26 | 5,39 | 5,12 | 5,17 | -0,19% | 8.901,00 |
| 22.04.2025 | 5,16 | 5,29 | 5,16 | 5,18 | -0,58% | 9.022,00 |
| 21.04.2025 | 5,40 | 5,40 | 5,16 | 5,21 | -3,34% | 18.752,00 |
| 17.04.2025 | 5,42 | 5,45 | 5,25 | 5,39 | 1,70% | 8.511,00 |
| 16.04.2025 | 5,34 | 5,36 | 5,20 | 5,30 | 0,19% | 17.637,00 |
| 15.04.2025 | 5,18 | 5,38 | 5,12 | 5,29 | 3,32% | 32.856,00 |
| 14.04.2025 | 4,96 | 5,14 | 4,95 | 5,12 | 5,57% | 30.662,00 |
| 11.04.2025 | 4,90 | 5,09 | 4,83 | 4,85 | -2,02% | 32.202,00 |
| 10.04.2025 | 5,00 | 5,00 | 4,91 | 4,95 | -3,32% | 28.491,00 |
| 09.04.2025 | 4,76 | 5,18 | 4,74 | 5,12 | 5,35% | 47.511,00 |