5,760$
2,49%
Echtzeit-Aktienkurs Mister Car Wash Inc
Bid:
Ask:
Aktienkurse zur Mister Car Wash Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,61 | 5,80 | 5,59 | 5,76 | 2,49% | 1.058.280,00 |
| 16.12.2025 | 5,64 | 5,75 | 5,61 | 5,62 | -0,71% | 1.109.578,00 |
| 15.12.2025 | 5,65 | 5,71 | 5,59 | 5,66 | 0,71% | 1.107.289,00 |
| 12.12.2025 | 5,62 | 5,65 | 5,56 | 5,62 | 0,54% | 1.342.945,00 |
| 11.12.2025 | 5,45 | 5,63 | 5,45 | 5,59 | 2,95% | 2.003.871,00 |
| 10.12.2025 | 5,14 | 5,46 | 5,14 | 5,43 | 5,85% | 1.294.802,00 |
| 09.12.2025 | 5,13 | 5,20 | 5,11 | 5,13 | -0,48% | 769.080,00 |
| 08.12.2025 | 5,26 | 5,27 | 5,13 | 5,16 | -1,81% | 910.854,00 |
| 05.12.2025 | 5,26 | 5,37 | 5,23 | 5,25 | 0,00% | 833.852,00 |
| 04.12.2025 | 5,25 | 5,28 | 5,19 | 5,25 | -0,57% | 817.965,00 |
| 03.12.2025 | 5,22 | 5,35 | 5,20 | 5,28 | 1,34% | 923.678,00 |
| 02.12.2025 | 5,31 | 5,31 | 5,12 | 5,21 | -1,88% | 740.461,00 |
| 01.12.2025 | 5,31 | 5,41 | 5,28 | 5,31 | -0,56% | 1.120.835,00 |
| 28.11.2025 | 5,32 | 5,39 | 5,30 | 5,34 | 0,38% | 451.027,00 |
| 26.11.2025 | 5,25 | 5,37 | 5,18 | 5,32 | 0,38% | 1.813.569,00 |
| 25.11.2025 | 5,09 | 5,31 | 5,09 | 5,30 | 4,33% | 1.290.653,00 |
| 24.11.2025 | 5,04 | 5,14 | 4,94 | 5,08 | 4,21% | 1.758.136,00 |
| 20.11.2025 | 5,08 | 5,12 | 4,87 | 4,88 | -3,66% | 981.594,00 |
| 19.11.2025 | 5,04 | 5,09 | 4,97 | 5,06 | 0,50% | 1.351.407,00 |
| 18.11.2025 | 4,98 | 5,04 | 4,93 | 5,04 | 1,41% | 919.103,00 |
| 17.11.2025 | 5,10 | 5,15 | 4,95 | 4,97 | -4,79% | 1.689.622,00 |
| 13.11.2025 | 5,20 | 5,31 | 5,19 | 5,22 | -0,86% | 914.538,00 |
| 12.11.2025 | 5,25 | 5,31 | 5,03 | 5,26 | 3,14% | 1.640.854,00 |
| 11.11.2025 | 5,03 | 5,10 | 5,00 | 5,10 | 2,20% | 1.748.835,00 |
| 10.11.2025 | 5,14 | 5,16 | 4,99 | 4,99 | -2,73% | 2.370.371,00 |
| 07.11.2025 | 5,18 | 5,25 | 5,12 | 5,13 | -0,77% | 1.120.151,00 |
| 06.11.2025 | 5,32 | 5,36 | 5,14 | 5,17 | -3,18% | 1.358.126,00 |
| 05.11.2025 | 5,48 | 5,50 | 5,25 | 5,34 | -2,38% | 1.420.344,00 |
| 04.11.2025 | 5,37 | 5,59 | 5,37 | 5,47 | 0,92% | 2.168.450,00 |
| 03.11.2025 | 5,55 | 5,55 | 5,40 | 5,42 | -3,04% | 1.837.038,00 |
| 31.10.2025 | 5,56 | 5,63 | 5,43 | 5,59 | -1,06% | 2.289.077,00 |
| 30.10.2025 | 5,79 | 6,05 | 5,48 | 5,65 | 8,45% | 4.183.057,00 |
| 29.10.2025 | 5,10 | 5,23 | 5,07 | 5,21 | 0,58% | 2.636.167,00 |
| 28.10.2025 | 5,01 | 5,21 | 5,00 | 5,18 | 2,78% | 2.029.221,00 |
| 27.10.2025 | 5,30 | 5,30 | 5,02 | 5,04 | 0,20% | 1.338.952,00 |
| 24.10.2025 | 5,04 | 5,11 | 5,00 | 5,03 | -2,33% | 1.923.062,00 |
| 23.10.2025 | 5,16 | 5,19 | 5,05 | 5,15 | -0,19% | 1.573.318,00 |
| 22.10.2025 | 5,25 | 5,29 | 5,10 | 5,16 | -2,46% | 1.692.184,00 |
| 21.10.2025 | 5,10 | 5,37 | 5,07 | 5,29 | 3,52% | 2.202.441,00 |
| 20.10.2025 | 4,86 | 5,30 | 4,79 | 5,11 | 6,68% | 3.036.403,00 |
| 17.10.2025 | 4,76 | 4,81 | 4,75 | 4,79 | 0,21% | 1.097.924,00 |
| 16.10.2025 | 4,74 | 4,79 | 4,73 | 4,78 | 0,84% | 1.371.721,00 |
| 15.10.2025 | 4,85 | 4,94 | 4,74 | 4,74 | -2,27% | 1.265.441,00 |
| 14.10.2025 | 4,63 | 4,88 | 4,61 | 4,85 | 3,63% | 1.415.691,00 |
| 13.10.2025 | 4,73 | 4,95 | 4,67 | 4,68 | -0,64% | 1.720.283,00 |
| 10.10.2025 | 4,91 | 4,99 | 4,71 | 4,71 | -4,07% | 1.644.052,00 |
| 09.10.2025 | 5,05 | 5,05 | 4,91 | 4,91 | -3,16% | 1.003.949,00 |
| 08.10.2025 | 5,04 | 5,08 | 4,97 | 5,07 | 0,60% | 1.271.062,00 |
| 07.10.2025 | 5,12 | 5,15 | 5,03 | 5,04 | -2,14% | 1.679.896,00 |
| 06.10.2025 | 5,30 | 5,32 | 5,13 | 5,15 | -2,83% | 1.413.141,00 |
| 02.10.2025 | 5,30 | 5,33 | 5,21 | 5,30 | -0,38% | 1.340.420,00 |
| 01.10.2025 | 5,32 | 5,41 | 5,30 | 5,32 | -0,37% | 1.278.207,00 |
| 30.09.2025 | 5,30 | 5,34 | 5,23 | 5,34 | 0,00% | 1.125.979,00 |
| 29.09.2025 | 5,41 | 5,41 | 5,27 | 5,34 | -0,56% | 1.149.346,00 |
| 26.09.2025 | 5,33 | 5,40 | 5,30 | 5,37 | 0,75% | 1.468.010,00 |
| 25.09.2025 | 5,32 | 5,37 | 5,26 | 5,33 | -0,19% | 1.403.140,00 |
| 24.09.2025 | 5,38 | 5,40 | 5,31 | 5,34 | -1,48% | 1.580.444,00 |
| 23.09.2025 | 5,44 | 5,55 | 5,38 | 5,42 | -0,37% | 1.559.971,00 |
| 22.09.2025 | 5,35 | 5,46 | 5,33 | 5,44 | 1,68% | 1.730.044,00 |
| 19.09.2025 | 5,45 | 5,52 | 5,34 | 5,35 | -1,65% | 2.033.605,00 |
| 18.09.2025 | 5,50 | 5,52 | 5,44 | 5,44 | -0,55% | 869.846,00 |
| 17.09.2025 | 5,38 | 5,63 | 5,38 | 5,47 | 1,67% | 1.556.855,00 |
| 16.09.2025 | 5,33 | 5,38 | 5,27 | 5,38 | 1,13% | 1.104.056,00 |
| 15.09.2025 | 5,43 | 5,45 | 5,31 | 5,32 | -1,66% | 1.808.543,00 |
| 12.09.2025 | 5,48 | 5,58 | 5,40 | 5,41 | -1,99% | 873.946,00 |
| 11.09.2025 | 5,40 | 5,59 | 5,38 | 5,52 | 2,22% | 816.345,00 |
| 10.09.2025 | 5,41 | 5,45 | 5,35 | 5,40 | -0,74% | 1.394.738,00 |
| 09.09.2025 | 5,50 | 5,59 | 5,44 | 5,44 | -1,09% | 1.083.924,00 |
| 08.09.2025 | 5,66 | 5,68 | 5,49 | 5,50 | -2,83% | 1.165.519,00 |
| 05.09.2025 | 5,66 | 5,79 | 5,61 | 5,66 | 0,35% | 953.176,00 |
| 04.09.2025 | 5,58 | 5,69 | 5,51 | 5,64 | 1,26% | 2.254.647,00 |
| 03.09.2025 | 5,61 | 5,70 | 5,52 | 5,57 | -1,07% | 1.391.176,00 |
| 02.09.2025 | 5,63 | 5,69 | 5,58 | 5,63 | -1,40% | 1.057.177,00 |
| 29.08.2025 | 5,71 | 5,72 | 5,67 | 5,71 | 0,71% | 791.730,00 |
| 28.08.2025 | 5,79 | 5,79 | 5,64 | 5,67 | -1,56% | 963.605,00 |
| 27.08.2025 | 5,71 | 5,84 | 5,71 | 5,76 | 0,52% | 1.200.397,00 |
| 26.08.2025 | 5,88 | 5,88 | 5,68 | 5,73 | -2,72% | 1.365.879,00 |
| 25.08.2025 | 5,98 | 6,01 | 5,86 | 5,89 | -2,16% | 940.999,00 |
| 22.08.2025 | 5,80 | 6,05 | 5,78 | 6,02 | 4,88% | 1.467.041,00 |
| 21.08.2025 | 5,71 | 5,79 | 5,68 | 5,74 | -0,17% | 1.232.523,00 |
| 20.08.2025 | 5,81 | 5,81 | 5,69 | 5,75 | -1,20% | 1.388.739,00 |
| 19.08.2025 | 5,85 | 5,95 | 5,78 | 5,82 | 0,69% | 2.095.460,00 |
| 18.08.2025 | 5,93 | 5,99 | 5,76 | 5,78 | -2,53% | 1.306.229,00 |
| 15.08.2025 | 5,96 | 5,99 | 5,90 | 5,93 | 0,34% | 1.086.189,00 |
| 14.08.2025 | 5,98 | 6,00 | 5,83 | 5,91 | -2,64% | 797.470,00 |
| 13.08.2025 | 5,92 | 6,09 | 5,89 | 6,07 | 2,71% | 2.078.960,00 |
| 12.08.2025 | 5,77 | 6,00 | 5,74 | 5,91 | 3,14% | 1.302.583,00 |
| 11.08.2025 | 5,73 | 5,79 | 5,68 | 5,73 | 0,00% | 1.479.520,00 |
| 08.08.2025 | 5,72 | 5,79 | 5,67 | 5,73 | 0,17% | 1.056.314,00 |
| 07.08.2025 | 5,75 | 5,86 | 5,65 | 5,72 | -0,52% | 1.149.773,00 |
| 06.08.2025 | 5,62 | 5,79 | 5,59 | 5,75 | 2,50% | 1.634.420,00 |
| 05.08.2025 | 5,67 | 5,70 | 5,58 | 5,61 | -0,71% | 1.380.064,00 |
| 04.08.2025 | 5,72 | 5,76 | 5,59 | 5,65 | -1,05% | 2.165.860,00 |
| 01.08.2025 | 5,67 | 5,72 | 5,56 | 5,71 | -1,13% | 2.975.506,00 |
| 31.07.2025 | 5,87 | 5,92 | 5,27 | 5,78 | -5,94% | 11.920.984,00 |
| 30.07.2025 | 6,29 | 6,34 | 6,04 | 6,14 | -1,60% | 2.817.699,00 |
| 29.07.2025 | 6,39 | 6,41 | 6,14 | 6,24 | -3,26% | 2.100.171,00 |
| 28.07.2025 | 6,47 | 6,54 | 6,40 | 6,45 | -0,15% | 757.109,00 |
| 25.07.2025 | 6,43 | 6,49 | 6,35 | 6,46 | 0,94% | 1.172.321,00 |
| 24.07.2025 | 6,66 | 6,66 | 6,39 | 6,40 | -4,48% | 1.060.436,00 |