6,110$
-4,98%
Echtzeit-Aktienkurs Mill City Ventures III Ltd
Bid:
Ask:
Aktienkurse zur Mill City Ventures III Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 533.240,00 |
| 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% | 412.092,00 |
| 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% | 414.931,00 |
| 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 | 5,69% | 809.365,00 |
| 01.08.2025 | 6,16 | 6,20 | 4,65 | 4,92 | -11,43% | 2.517.036,00 |
| 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% | 103.665.485,00 |
| 24.07.2025 | 1,86 | 1,86 | 1,78 | 1,85 | 2,21% | 796.628,00 |
| 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% | 85.088,00 |
| 18.07.2025 | 1,75 | 1,84 | 1,73 | 1,74 | -1,14% | 25.479,00 |
| 17.07.2025 | 1,85 | 1,86 | 1,75 | 1,76 | -1,12% | 41.602,00 |
| 16.07.2025 | 1,86 | 1,87 | 1,77 | 1,78 | -5,02% | 45.801,00 |
| 15.07.2025 | 1,90 | 1,90 | 1,86 | 1,87 | 0,21% | 7.489,00 |
| 14.07.2025 | 1,87 | 1,90 | 1,87 | 1,87 | -2,60% | 10.107,00 |
| 11.07.2025 | 1,95 | 1,95 | 1,88 | 1,92 | 2,13% | 15.123,00 |
| 10.07.2025 | 1,94 | 1,96 | 1,87 | 1,88 | -2,08% | 13.927,00 |
| 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% | 44.222,00 |
| 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% | 10.180,00 |
| 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% | 30.297,00 |
| 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% | 15.391,00 |
| 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% | 27.193,00 |
| 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% | 12.614,00 |
| 16.06.2025 | 1,93 | 1,93 | 1,82 | 1,83 | -2,14% | 8.644,00 |
| 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% | 5.132,00 |
| 11.06.2025 | 1,91 | 1,95 | 1,85 | 1,91 | -1,70% | 11.205,00 |
| 10.06.2025 | 1,90 | 1,95 | 1,90 | 1,94 | 0,88% | 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% | 54.938,00 |
| 05.06.2025 | 1,80 | 1,86 | 1,79 | 1,86 | 3,91% | 14.425,00 |
| 04.06.2025 | 1,78 | 1,81 | 1,78 | 1,79 | -2,88% | 5.209,00 |
| 03.06.2025 | 1,86 | 1,86 | 1,77 | 1,84 | 2,39% | 5.878,00 |
| 02.06.2025 | 1,79 | 1,83 | 1,78 | 1,80 | 0,00% | 11.302,00 |
| 30.05.2025 | 1,85 | 1,86 | 1,77 | 1,80 | -3,64% | 48.215,00 |
| 29.05.2025 | 1,90 | 1,90 | 1,84 | 1,87 | 1,52% | 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% | 96.290,00 |
| 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% | 20.005,00 |
| 13.05.2025 | 1,55 | 1,65 | 1,55 | 1,61 | 3,01% | 27.283,00 |
| 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% | 8.828,00 |
| 08.05.2025 | 1,58 | 1,60 | 1,56 | 1,57 | 1,23% | 4.331,00 |
| 07.05.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -1,84% | 3.335,00 |
| 06.05.2025 | 1,56 | 1,58 | 1,54 | 1,58 | -0,25% | 1.774,00 |
| 05.05.2025 | 1,60 | 1,60 | 1,53 | 1,58 | -0,06% | 16.919,00 |
| 02.05.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 1,93% | 5.642,00 |
| 01.05.2025 | 1,59 | 1,59 | 1,53 | 1,56 | -2,20% | 8.470,00 |
| 30.04.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,38% | 5.307,00 |
| 29.04.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 6,31% | 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 | 1,50 | 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% | 25.911,00 |
| 10.04.2025 | 1,40 | 1,44 | 1,35 | 1,35 | -3,57% | 16.758,00 |
| 09.04.2025 | 1,36 | 1,42 | 1,30 | 1,40 | 6,06% | 35.897,00 |
| 08.04.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 2,33% | 39.400,00 |
| 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% | 164.234,00 |
| 03.04.2025 | 1,61 | 1,71 | 1,55 | 1,55 | -5,49% | 12.190,00 |
| 02.04.2025 | 1,60 | 1,70 | 1,60 | 1,64 | 2,24% | 18.339,00 |