6,450$
-0,69%
Echtzeit-Aktienkurs Mister Car Wash Inc
Bid:
Ask:
Aktienkurse zur Mister Car Wash Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,51 | 6,52 | 6,35 | 6,45 | -0,69% | 840.852,00 |
| 02.07.2025 | 6,26 | 6,53 | 6,25 | 6,50 | 4,42% | 2.209.125,00 |
| 01.07.2025 | 6,06 | 6,36 | 6,00 | 6,22 | 3,58% | 4.742.486,00 |
| 30.06.2025 | 6,06 | 6,14 | 5,92 | 6,01 | -2,20% | 2.161.561,00 |
| 27.06.2025 | 6,23 | 6,31 | 6,07 | 6,14 | -0,49% | 2.868.260,00 |
| 26.06.2025 | 6,14 | 6,21 | 6,04 | 6,17 | 0,33% | 2.853.922,00 |
| 25.06.2025 | 6,39 | 6,39 | 6,12 | 6,15 | -4,35% | 1.658.081,00 |
| 24.06.2025 | 6,48 | 6,54 | 6,39 | 6,43 | 0,00% | 1.183.581,00 |
| 23.06.2025 | 6,10 | 6,44 | 6,04 | 6,43 | 4,89% | 1.220.414,00 |
| 20.06.2025 | 6,19 | 6,19 | 6,10 | 6,13 | 0,16% | 1.731.683,00 |
| 18.06.2025 | 6,08 | 6,29 | 6,08 | 6,12 | 0,66% | 1.000.064,00 |
| 17.06.2025 | 6,11 | 6,21 | 6,06 | 6,08 | -1,46% | 1.043.665,00 |
| 16.06.2025 | 6,35 | 6,37 | 6,16 | 6,17 | -2,37% | 1.150.864,00 |
| 13.06.2025 | 6,36 | 6,44 | 6,30 | 6,32 | -2,32% | 957.607,00 |
| 12.06.2025 | 6,48 | 6,52 | 6,42 | 6,47 | -0,92% | 791.247,00 |
| 11.06.2025 | 6,63 | 6,68 | 6,50 | 6,53 | -1,66% | 1.041.703,00 |
| 10.06.2025 | 6,66 | 6,75 | 6,61 | 6,64 | -0,30% | 1.057.310,00 |
| 09.06.2025 | 6,63 | 6,73 | 6,61 | 6,66 | 1,37% | 964.424,00 |
| 06.06.2025 | 6,52 | 6,64 | 6,48 | 6,57 | 2,42% | 1.561.883,00 |
| 05.06.2025 | 6,60 | 6,65 | 6,40 | 6,42 | -3,24% | 1.616.381,00 |
| 04.06.2025 | 6,60 | 6,69 | 6,58 | 6,63 | 0,61% | 1.638.625,00 |
| 03.06.2025 | 6,57 | 6,72 | 6,32 | 6,59 | -1,79% | 2.977.956,00 |
| 02.06.2025 | 7,02 | 7,02 | 6,54 | 6,71 | -5,09% | 3.727.808,00 |
| 30.05.2025 | 7,13 | 7,14 | 7,02 | 7,07 | -0,84% | 926.794,00 |
| 29.05.2025 | 7,19 | 7,26 | 7,11 | 7,13 | -0,14% | 893.070,00 |
| 28.05.2025 | 7,14 | 7,22 | 7,09 | 7,14 | -0,28% | 1.112.975,00 |
| 27.05.2025 | 7,16 | 7,28 | 7,10 | 7,16 | 0,99% | 991.786,00 |
| 23.05.2025 | 7,01 | 7,15 | 6,99 | 7,09 | 0,28% | 1.223.763,00 |
| 22.05.2025 | 7,08 | 7,20 | 7,02 | 7,07 | -0,70% | 1.493.723,00 |
| 21.05.2025 | 7,40 | 7,46 | 7,06 | 7,12 | -5,70% | 1.027.996,00 |
| 20.05.2025 | 7,58 | 7,64 | 7,49 | 7,55 | -0,53% | 1.114.960,00 |
| 19.05.2025 | 7,62 | 7,69 | 7,59 | 7,59 | -2,44% | 1.061.850,00 |
| 16.05.2025 | 7,65 | 7,84 | 7,65 | 7,78 | 1,24% | 1.065.394,00 |
| 15.05.2025 | 7,68 | 7,78 | 7,58 | 7,69 | 0,33% | 1.154.956,00 |
| 14.05.2025 | 7,86 | 7,88 | 7,62 | 7,66 | -2,79% | 981.167,00 |
| 13.05.2025 | 7,97 | 7,98 | 7,85 | 7,88 | -0,76% | 1.352.046,00 |
| 12.05.2025 | 7,75 | 7,95 | 7,60 | 7,94 | 6,58% | 1.221.664,00 |
| 09.05.2025 | 7,49 | 7,57 | 7,35 | 7,45 | -0,53% | 1.172.236,00 |
| 08.05.2025 | 7,55 | 7,59 | 7,33 | 7,49 | -0,13% | 1.353.222,00 |
| 07.05.2025 | 7,60 | 7,66 | 7,50 | 7,50 | -0,40% | 873.052,00 |
| 06.05.2025 | 7,57 | 7,63 | 7,45 | 7,53 | -1,44% | 1.055.097,00 |
| 05.05.2025 | 7,51 | 7,81 | 7,46 | 7,64 | 1,33% | 1.591.686,00 |
| 02.05.2025 | 7,53 | 7,71 | 7,44 | 7,54 | 0,67% | 1.689.901,00 |
| 01.05.2025 | 7,19 | 7,53 | 6,96 | 7,49 | 9,18% | 3.676.597,00 |
| 30.04.2025 | 6,95 | 6,95 | 6,71 | 6,86 | -2,56% | 2.130.151,00 |
| 29.04.2025 | 7,09 | 7,13 | 6,99 | 7,04 | -1,54% | 1.910.156,00 |
| 28.04.2025 | 7,10 | 7,26 | 7,02 | 7,15 | 0,70% | 2.679.113,00 |
| 25.04.2025 | 7,05 | 7,11 | 6,97 | 7,10 | 0,14% | 1.349.501,00 |
| 24.04.2025 | 7,07 | 7,18 | 6,93 | 7,09 | -0,14% | 1.237.345,00 |
| 23.04.2025 | 7,04 | 7,24 | 7,04 | 7,10 | 3,20% | 1.717.636,00 |
| 22.04.2025 | 6,86 | 6,93 | 6,77 | 6,88 | 1,03% | 1.062.475,00 |
| 21.04.2025 | 7,01 | 7,11 | 6,70 | 6,81 | -3,40% | 1.654.521,00 |
| 17.04.2025 | 7,09 | 7,18 | 7,03 | 7,05 | -0,56% | 772.192,00 |
| 16.04.2025 | 7,22 | 7,23 | 6,99 | 7,09 | -2,07% | 1.599.583,00 |
| 15.04.2025 | 7,22 | 7,34 | 7,20 | 7,24 | -0,14% | 1.507.594,00 |
| 14.04.2025 | 7,25 | 7,30 | 7,13 | 7,25 | 1,83% | 2.148.884,00 |
| 11.04.2025 | 7,26 | 7,38 | 7,00 | 7,12 | -2,60% | 2.358.212,00 |
| 10.04.2025 | 7,36 | 7,47 | 7,12 | 7,31 | -2,14% | 1.432.410,00 |
| 09.04.2025 | 6,82 | 7,58 | 6,79 | 7,47 | 9,05% | 2.096.080,00 |
| 08.04.2025 | 7,33 | 7,40 | 6,75 | 6,85 | -4,33% | 1.780.239,00 |
| 07.04.2025 | 7,02 | 7,48 | 6,78 | 7,16 | -1,78% | 2.550.769,00 |
| 04.04.2025 | 7,18 | 7,44 | 7,17 | 7,29 | -2,28% | 2.430.166,00 |
| 03.04.2025 | 7,50 | 7,79 | 7,29 | 7,46 | -7,44% | 1.964.059,00 |
| 02.04.2025 | 7,83 | 8,09 | 7,80 | 8,06 | 1,77% | 1.692.013,00 |
| 01.04.2025 | 7,85 | 7,97 | 7,78 | 7,92 | 0,32% | 1.663.777,00 |
| 31.03.2025 | 7,82 | 7,94 | 7,67 | 7,90 | -0,19% | 1.794.655,00 |
| 28.03.2025 | 8,09 | 8,13 | 7,77 | 7,91 | -3,30% | 1.812.041,00 |
| 27.03.2025 | 8,42 | 8,54 | 8,13 | 8,18 | -3,42% | 2.003.679,00 |
| 26.03.2025 | 8,29 | 8,60 | 8,29 | 8,47 | 1,19% | 1.577.397,00 |
| 25.03.2025 | 8,40 | 8,56 | 8,29 | 8,37 | 0,12% | 1.858.540,00 |
| 24.03.2025 | 8,21 | 8,39 | 8,19 | 8,36 | 3,08% | 1.480.088,00 |
| 21.03.2025 | 8,10 | 8,18 | 8,02 | 8,11 | -0,73% | 1.801.185,00 |
| 20.03.2025 | 8,09 | 8,29 | 8,00 | 8,17 | 0,37% | 887.424,00 |
| 19.03.2025 | 8,04 | 8,21 | 8,02 | 8,14 | 0,99% | 1.261.130,00 |
| 18.03.2025 | 8,03 | 8,08 | 7,76 | 8,06 | -0,74% | 1.223.395,00 |
| 17.03.2025 | 7,91 | 8,18 | 7,89 | 8,12 | 2,40% | 1.387.050,00 |
| 14.03.2025 | 7,84 | 7,97 | 7,70 | 7,93 | 1,80% | 1.316.783,00 |
| 13.03.2025 | 7,86 | 7,99 | 7,74 | 7,79 | 0,13% | 1.540.530,00 |
| 12.03.2025 | 7,90 | 7,91 | 7,63 | 7,78 | -1,14% | 1.155.462,00 |
| 11.03.2025 | 7,90 | 7,97 | 7,75 | 7,87 | -0,32% | 1.252.882,00 |
| 10.03.2025 | 7,85 | 8,06 | 7,76 | 7,90 | -0,82% | 1.584.970,00 |
| 07.03.2025 | 7,94 | 8,00 | 7,67 | 7,96 | 0,63% | 1.741.028,00 |
| 06.03.2025 | 7,88 | 7,99 | 7,81 | 7,91 | -0,63% | 1.183.036,00 |
| 05.03.2025 | 8,16 | 8,19 | 7,88 | 7,96 | -3,05% | 1.870.213,00 |
| 04.03.2025 | 8,37 | 8,40 | 7,96 | 8,21 | -3,07% | 1.445.636,00 |
| 03.03.2025 | 8,31 | 8,56 | 8,31 | 8,47 | -0,29% | 2.996.638,00 |
| 28.02.2025 | 7,81 | 8,51 | 7,80 | 8,50 | 8,63% | 2.769.689,00 |
| 27.02.2025 | 7,51 | 7,86 | 7,49 | 7,82 | 3,44% | 1.886.230,00 |
| 26.02.2025 | 7,53 | 7,70 | 7,50 | 7,56 | 0,47% | 1.728.097,00 |
| 25.02.2025 | 7,54 | 7,68 | 7,46 | 7,53 | 0,87% | 1.555.677,00 |
| 24.02.2025 | 7,33 | 7,48 | 7,20 | 7,46 | 2,75% | 1.783.312,00 |
| 21.02.2025 | 7,55 | 7,61 | 7,23 | 7,26 | -2,94% | 1.855.568,00 |
| 20.02.2025 | 8,35 | 8,40 | 7,41 | 7,48 | -1,58% | 2.950.411,00 |
| 19.02.2025 | 7,67 | 7,68 | 7,47 | 7,60 | -1,17% | 1.254.833,00 |
| 18.02.2025 | 7,85 | 7,95 | 7,69 | 7,69 | -2,53% | 1.972.743,00 |
| 14.02.2025 | 8,03 | 8,07 | 7,81 | 7,89 | -0,63% | 691.285,00 |
| 13.02.2025 | 7,67 | 7,96 | 7,65 | 7,94 | 4,20% | 762.247,00 |
| 12.02.2025 | 7,54 | 7,64 | 7,48 | 7,62 | -0,91% | 1.222.175,00 |
| 11.02.2025 | 7,67 | 7,81 | 7,62 | 7,69 | -0,39% | 676.115,00 |
| 10.02.2025 | 7,86 | 7,93 | 7,67 | 7,72 | -1,53% | 1.323.676,00 |