14,240$
-0,42%
Echtzeit-Aktienkurs Modiv Inc
Bid:
Ask:
Aktienkurse zur Modiv Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 14,30 | 14,59 | 14,20 | 14,24 | -0,42% | 87.923,00 |
| 25.03.2026 | 14,29 | 14,45 | 14,07 | 14,30 | 0,42% | 46.153,00 |
| 24.03.2026 | 14,40 | 14,60 | 14,21 | 14,24 | -2,53% | 60.735,00 |
| 23.03.2026 | 14,33 | 14,74 | 14,20 | 14,61 | 3,11% | 119.620,00 |
| 20.03.2026 | 14,25 | 14,57 | 13,80 | 14,17 | -2,41% | 152.933,00 |
| 19.03.2026 | 14,34 | 14,67 | 14,21 | 14,52 | 1,68% | 52.530,00 |
| 18.03.2026 | 14,57 | 14,62 | 14,21 | 14,28 | -2,39% | 64.388,00 |
| 17.03.2026 | 14,70 | 14,77 | 14,50 | 14,63 | 0,07% | 50.392,00 |
| 16.03.2026 | 14,77 | 14,77 | 14,50 | 14,62 | 0,55% | 21.640,00 |
| 13.03.2026 | 14,70 | 14,89 | 14,43 | 14,54 | -1,29% | 63.404,00 |
| 12.03.2026 | 14,70 | 14,97 | 14,58 | 14,73 | -0,87% | 49.375,00 |
| 11.03.2026 | 15,06 | 15,06 | 14,73 | 14,86 | -0,87% | 21.778,00 |
| 10.03.2026 | 14,99 | 15,15 | 14,80 | 14,99 | -0,40% | 85.990,00 |
| 09.03.2026 | 14,67 | 15,13 | 14,45 | 15,05 | 0,80% | 59.736,00 |
| 06.03.2026 | 15,01 | 15,06 | 14,78 | 14,93 | -0,27% | 46.178,00 |
| 05.03.2026 | 15,12 | 15,21 | 14,86 | 14,97 | -2,16% | 29.345,00 |
| 04.03.2026 | 15,10 | 15,48 | 14,81 | 15,30 | 2,27% | 53.642,00 |
| 03.03.2026 | 15,16 | 15,26 | 14,90 | 14,96 | -2,29% | 60.935,00 |
| 02.03.2026 | 15,41 | 15,48 | 15,02 | 15,31 | -1,29% | 75.893,00 |
| 27.02.2026 | 15,48 | 15,70 | 15,46 | 15,51 | -1,71% | 91.863,00 |
| 26.02.2026 | 15,37 | 15,82 | 15,26 | 15,78 | 2,07% | 89.465,00 |
| 25.02.2026 | 15,25 | 15,50 | 15,17 | 15,46 | 0,78% | 50.622,00 |
| 24.02.2026 | 15,37 | 15,56 | 15,26 | 15,34 | -0,39% | 89.273,00 |
| 20.02.2026 | 15,00 | 15,46 | 15,00 | 15,40 | 1,99% | 53.978,00 |
| 19.02.2026 | 15,00 | 15,15 | 14,94 | 15,10 | 1,27% | 34.873,00 |
| 18.02.2026 | 14,96 | 15,02 | 14,80 | 14,91 | -0,73% | 39.129,00 |
| 17.02.2026 | 14,94 | 15,04 | 14,80 | 15,02 | 0,60% | 25.757,00 |
| 13.02.2026 | 15,00 | 15,19 | 14,80 | 14,93 | -0,40% | 59.175,00 |
| 12.02.2026 | 14,90 | 15,01 | 14,72 | 14,99 | 1,63% | 26.041,00 |
| 11.02.2026 | 15,04 | 15,04 | 14,72 | 14,75 | -1,07% | 17.386,00 |
| 10.02.2026 | 14,87 | 15,13 | 14,87 | 14,91 | 0,13% | 38.694,00 |
| 09.02.2026 | 15,17 | 15,28 | 14,88 | 14,89 | -2,68% | 22.530,00 |
| 06.02.2026 | 15,03 | 15,34 | 14,93 | 15,30 | 2,20% | 55.988,00 |
| 05.02.2026 | 15,08 | 15,23 | 14,97 | 14,97 | -1,45% | 32.123,00 |
| 04.02.2026 | 15,24 | 15,31 | 15,07 | 15,19 | -0,07% | 33.295,00 |
| 03.02.2026 | 15,34 | 15,35 | 15,04 | 15,20 | -0,85% | 26.261,00 |
| 02.02.2026 | 15,07 | 15,51 | 15,07 | 15,33 | 0,07% | 67.237,00 |
| 30.01.2026 | 15,19 | 15,39 | 15,00 | 15,32 | -0,45% | 44.055,00 |
| 29.01.2026 | 15,06 | 15,42 | 14,94 | 15,39 | 2,87% | 41.054,00 |
| 28.01.2026 | 15,14 | 15,30 | 14,93 | 14,96 | -2,16% | 38.889,00 |
| 27.01.2026 | 15,19 | 15,40 | 15,10 | 15,29 | -0,39% | 28.204,00 |
| 26.01.2026 | 15,07 | 15,42 | 14,97 | 15,35 | 0,72% | 48.248,00 |
| 22.01.2026 | 15,21 | 15,44 | 15,09 | 15,24 | 0,93% | 28.509,00 |
| 21.01.2026 | 14,70 | 15,10 | 14,70 | 15,10 | 2,93% | 29.417,00 |
| 20.01.2026 | 14,78 | 14,89 | 14,65 | 14,67 | -0,34% | 31.504,00 |
| 16.01.2026 | 14,76 | 14,91 | 14,55 | 14,72 | -0,74% | 35.202,00 |
| 15.01.2026 | 14,60 | 14,92 | 14,60 | 14,83 | 1,92% | 31.927,00 |
| 14.01.2026 | 14,53 | 14,67 | 14,49 | 14,55 | 0,41% | 14.152,00 |
| 13.01.2026 | 14,45 | 14,60 | 14,25 | 14,49 | 0,21% | 33.169,00 |
| 12.01.2026 | 14,25 | 14,55 | 14,25 | 14,46 | 0,91% | 37.194,00 |
| 09.01.2026 | 14,21 | 14,47 | 14,21 | 14,33 | -0,14% | 23.368,00 |
| 08.01.2026 | 14,24 | 14,50 | 14,22 | 14,35 | 1,20% | 36.977,00 |
| 07.01.2026 | 14,22 | 14,33 | 14,04 | 14,18 | -0,28% | 28.017,00 |
| 06.01.2026 | 14,12 | 14,28 | 14,07 | 14,22 | 0,57% | 55.703,00 |
| 05.01.2026 | 14,45 | 14,48 | 14,11 | 14,14 | -1,87% | 42.564,00 |
| 02.01.2026 | 14,40 | 14,50 | 14,20 | 14,41 | 0,14% | 54.112,00 |
| 31.12.2025 | 14,46 | 14,51 | 14,22 | 14,39 | -0,96% | 32.386,00 |
| 30.12.2025 | 14,64 | 14,66 | 14,50 | 14,53 | -0,27% | 25.222,00 |
| 29.12.2025 | 14,70 | 14,79 | 14,51 | 14,57 | -1,35% | 25.436,00 |
| 26.12.2025 | 14,50 | 14,78 | 14,31 | 14,77 | 2,21% | 30.268,00 |
| 24.12.2025 | 14,45 | 14,64 | 14,41 | 14,45 | 0,84% | 13.525,00 |
| 23.12.2025 | 14,41 | 14,50 | 14,23 | 14,33 | -0,69% | 28.325,00 |
| 22.12.2025 | 14,81 | 14,81 | 14,40 | 14,43 | -2,37% | 33.493,00 |
| 19.12.2025 | 14,70 | 14,79 | 14,56 | 14,78 | 0,14% | 87.524,00 |
| 18.12.2025 | 14,85 | 15,04 | 14,76 | 14,76 | -1,01% | 44.991,00 |
| 17.12.2025 | 14,85 | 14,91 | 14,78 | 14,91 | 0,74% | 20.831,00 |
| 16.12.2025 | 14,92 | 15,01 | 14,78 | 14,80 | -0,40% | 29.771,00 |
| 15.12.2025 | 14,89 | 14,96 | 14,59 | 14,86 | -0,20% | 27.163,00 |
| 12.12.2025 | 14,90 | 15,10 | 14,81 | 14,89 | -0,13% | 38.504,00 |
| 11.12.2025 | 14,40 | 14,98 | 14,40 | 14,91 | 1,98% | 45.589,00 |
| 10.12.2025 | 14,49 | 14,88 | 14,35 | 14,62 | 0,97% | 33.816,00 |
| 09.12.2025 | 14,51 | 14,65 | 14,35 | 14,48 | 0,56% | 40.049,00 |
| 08.12.2025 | 14,55 | 14,59 | 14,35 | 14,40 | -1,10% | 33.754,00 |
| 05.12.2025 | 14,63 | 14,74 | 14,51 | 14,56 | -0,34% | 30.543,00 |
| 04.12.2025 | 14,70 | 14,83 | 14,60 | 14,61 | -0,41% | 28.912,00 |
| 03.12.2025 | 14,63 | 14,69 | 14,51 | 14,67 | 1,10% | 27.845,00 |
| 02.12.2025 | 14,80 | 14,80 | 14,50 | 14,51 | -0,41% | 27.478,00 |
| 01.12.2025 | 14,77 | 14,90 | 14,56 | 14,57 | -2,21% | 38.822,00 |
| 28.11.2025 | 14,72 | 14,90 | 14,70 | 14,90 | 0,74% | 14.762,00 |
| 26.11.2025 | 14,72 | 14,95 | 14,66 | 14,79 | -0,07% | 55.856,00 |
| 25.11.2025 | 14,57 | 14,91 | 14,47 | 14,80 | 2,35% | 23.174,00 |
| 24.11.2025 | 14,65 | 14,70 | 14,40 | 14,46 | 3,14% | 32.175,00 |
| 20.11.2025 | 14,41 | 14,47 | 14,01 | 14,02 | -2,03% | 39.442,00 |
| 19.11.2025 | 14,70 | 14,70 | 14,31 | 14,31 | -2,65% | 29.298,00 |
| 18.11.2025 | 14,60 | 14,70 | 14,41 | 14,70 | 0,20% | 34.787,00 |
| 17.11.2025 | 14,73 | 14,85 | 14,56 | 14,67 | 0,48% | 21.236,00 |
| 13.11.2025 | 14,62 | 14,75 | 14,47 | 14,60 | -0,14% | 17.609,00 |
| 12.11.2025 | 14,92 | 14,92 | 14,49 | 14,62 | -0,27% | 24.228,00 |
| 11.11.2025 | 14,52 | 14,67 | 14,47 | 14,66 | 1,52% | 18.719,00 |
| 10.11.2025 | 14,50 | 14,62 | 14,30 | 14,44 | -0,07% | 36.371,00 |
| 07.11.2025 | 14,30 | 14,62 | 14,30 | 14,45 | 0,63% | 19.057,00 |
| 06.11.2025 | 14,50 | 14,58 | 14,35 | 14,36 | -1,10% | 20.550,00 |
| 05.11.2025 | 14,40 | 14,65 | 14,35 | 14,52 | 0,83% | 20.987,00 |
| 04.11.2025 | 14,49 | 14,51 | 14,31 | 14,40 | -0,48% | 25.330,00 |
| 03.11.2025 | 14,42 | 14,54 | 14,30 | 14,47 | 0,35% | 32.951,00 |
| 31.10.2025 | 14,43 | 14,54 | 14,36 | 14,42 | -0,89% | 19.190,00 |
| 30.10.2025 | 14,36 | 14,72 | 14,30 | 14,55 | 0,07% | 34.201,00 |
| 29.10.2025 | 14,51 | 14,75 | 14,42 | 14,54 | -0,68% | 56.540,00 |
| 28.10.2025 | 14,51 | 14,73 | 14,51 | 14,64 | 0,00% | 27.997,00 |
| 27.10.2025 | 14,87 | 14,92 | 14,53 | 14,64 | -0,61% | 42.583,00 |