4,850$
3,63%
Echtzeit-Aktienkurs Mister Car Wash Inc
Bid:
Ask:
Aktienkurse zur Mister Car Wash Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 6,69 | 6,72 | 6,58 | 6,70 | 0,75% | 1.586.889,00 |
| 22.07.2025 | 6,47 | 6,66 | 6,45 | 6,65 | 3,74% | 1.075.418,00 |
| 21.07.2025 | 6,39 | 6,47 | 6,37 | 6,41 | 1,10% | 1.086.150,00 |
| 18.07.2025 | 6,55 | 6,55 | 6,30 | 6,34 | -2,31% | 1.085.133,00 |
| 17.07.2025 | 6,40 | 6,56 | 6,40 | 6,49 | 0,93% | 1.290.018,00 |
| 16.07.2025 | 6,46 | 6,48 | 6,33 | 6,43 | 0,31% | 791.190,00 |
| 15.07.2025 | 6,60 | 6,69 | 6,40 | 6,41 | -2,73% | 1.107.012,00 |
| 14.07.2025 | 6,58 | 6,61 | 6,47 | 6,59 | -0,45% | 1.093.198,00 |
| 11.07.2025 | 6,63 | 6,75 | 6,58 | 6,62 | -2,93% | 1.648.583,00 |
| 10.07.2025 | 6,55 | 6,86 | 6,54 | 6,82 | 4,12% | 1.661.218,00 |
| 09.07.2025 | 6,45 | 6,64 | 6,42 | 6,55 | 2,18% | 1.525.265,00 |
| 08.07.2025 | 6,32 | 6,46 | 6,23 | 6,41 | 1,75% | 2.228.357,00 |
| 07.07.2025 | 6,40 | 6,45 | 6,21 | 6,30 | -2,33% | 1.089.402,00 |
| 03.07.2025 | 6,51 | 6,52 | 6,35 | 6,45 | -0,69% | 840.876,00 |
| 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 |