5,290$
0,19%
Echtzeit-Aktienkurs Manhattan Bridge Capital
Bid:
Ask:
Aktienkurse zur Manhattan Bridge Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 5,23 | 5,23 | 4,76 | 4,86 | -7,07% | 84.206,00 |
| 07.04.2025 | 5,54 | 5,54 | 5,20 | 5,23 | -7,43% | 102.019,00 |
| 04.04.2025 | 5,92 | 5,99 | 5,62 | 5,65 | -3,91% | 41.267,00 |
| 03.04.2025 | 5,83 | 6,02 | 5,83 | 5,88 | -1,01% | 20.324,00 |
| 02.04.2025 | 5,99 | 6,05 | 5,91 | 5,94 | -0,17% | 39.159,00 |
| 01.04.2025 | 5,95 | 5,99 | 5,85 | 5,95 | -0,15% | 32.218,00 |
| 31.03.2025 | 5,84 | 6,00 | 5,82 | 5,96 | 2,39% | 77.005,00 |
| 28.03.2025 | 5,84 | 5,85 | 5,78 | 5,82 | -0,26% | 11.816,00 |
| 27.03.2025 | 5,81 | 5,84 | 5,80 | 5,84 | 0,95% | 13.782,00 |
| 26.03.2025 | 5,67 | 5,82 | 5,67 | 5,78 | 0,35% | 13.477,00 |
| 25.03.2025 | 5,75 | 5,76 | 5,69 | 5,76 | 0,52% | 13.421,00 |
| 24.03.2025 | 5,64 | 5,75 | 5,62 | 5,73 | 1,06% | 18.249,00 |
| 21.03.2025 | 5,72 | 5,76 | 5,67 | 5,67 | -1,37% | 13.533,00 |
| 20.03.2025 | 5,69 | 5,76 | 5,68 | 5,75 | 1,21% | 10.839,00 |
| 19.03.2025 | 5,65 | 5,70 | 5,65 | 5,68 | 0,18% | 4.263,00 |
| 18.03.2025 | 5,67 | 5,73 | 5,67 | 5,67 | 0,00% | 3.019,00 |
| 17.03.2025 | 5,74 | 5,75 | 5,65 | 5,67 | -0,09% | 12.913,00 |
| 14.03.2025 | 5,60 | 5,70 | 5,55 | 5,68 | 1,39% | 29.994,00 |
| 13.03.2025 | 5,60 | 5,60 | 5,56 | 5,60 | 0,30% | 8.049,00 |
| 12.03.2025 | 5,57 | 5,63 | 5,56 | 5,58 | 1,09% | 7.822,00 |
| 11.03.2025 | 5,63 | 5,63 | 5,51 | 5,52 | -1,34% | 11.223,00 |
| 10.03.2025 | 5,51 | 5,63 | 5,51 | 5,60 | 0,81% | 12.520,00 |
| 07.03.2025 | 5,59 | 5,63 | 5,55 | 5,55 | -1,25% | 9.504,00 |
| 06.03.2025 | 5,54 | 5,62 | 5,54 | 5,62 | 0,00% | 5.155,00 |
| 05.03.2025 | 5,62 | 5,63 | 5,50 | 5,62 | -0,09% | 10.482,00 |
| 04.03.2025 | 5,50 | 5,63 | 5,50 | 5,63 | 0,99% | 11.765,00 |
| 03.03.2025 | 5,60 | 5,63 | 5,56 | 5,57 | 1,09% | 10.244,00 |
| 28.02.2025 | 5,61 | 5,64 | 5,51 | 5,51 | -1,78% | 7.152,00 |
| 27.02.2025 | 5,54 | 5,68 | 5,54 | 5,61 | 0,36% | 3.118,00 |
| 26.02.2025 | 5,60 | 5,60 | 5,52 | 5,59 | 1,45% | 2.786,00 |
| 25.02.2025 | 5,57 | 5,62 | 5,51 | 5,51 | -1,08% | 25.858,00 |
| 24.02.2025 | 5,71 | 5,71 | 5,52 | 5,57 | -3,13% | 17.503,00 |
| 21.02.2025 | 5,66 | 5,75 | 5,65 | 5,75 | 1,95% | 11.184,00 |
| 20.02.2025 | 5,62 | 5,64 | 5,60 | 5,64 | 0,00% | 6.827,00 |
| 19.02.2025 | 5,62 | 5,64 | 5,60 | 5,64 | 0,71% | 11.386,00 |
| 18.02.2025 | 5,66 | 5,66 | 5,60 | 5,60 | 0,00% | 8.303,00 |
| 14.02.2025 | 5,66 | 5,66 | 5,60 | 5,60 | -0,23% | 8.105,00 |
| 13.02.2025 | 5,63 | 5,68 | 5,58 | 5,61 | 0,77% | 7.501,00 |
| 12.02.2025 | 5,55 | 5,68 | 5,55 | 5,57 | -0,89% | 7.483,00 |
| 11.02.2025 | 5,56 | 5,69 | 5,56 | 5,62 | -0,88% | 6.867,00 |
| 10.02.2025 | 5,74 | 5,75 | 5,67 | 5,67 | -1,15% | 6.850,00 |
| 07.02.2025 | 5,72 | 5,75 | 5,64 | 5,74 | 0,28% | 13.158,00 |
| 06.02.2025 | 5,77 | 5,77 | 5,72 | 5,72 | -0,87% | 16.431,00 |
| 05.02.2025 | 5,64 | 5,82 | 5,59 | 5,77 | 3,22% | 28.032,00 |
| 04.02.2025 | 5,55 | 5,59 | 5,51 | 5,59 | 0,54% | 6.376,00 |
| 03.02.2025 | 5,48 | 5,56 | 5,48 | 5,56 | -0,71% | 10.378,00 |