15,040$
-0,86%
Echtzeit-Aktienkurs Modiv Inc
Bid:
Ask:
Aktienkurse zur Modiv Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 15,11 | 15,40 | 15,04 | 15,04 | -0,86% | 26.969,00 |
| 29.08.2025 | 15,25 | 15,33 | 15,05 | 15,17 | -0,52% | 26.736,00 |
| 28.08.2025 | 15,41 | 15,41 | 15,10 | 15,25 | 0,39% | 19.888,00 |
| 27.08.2025 | 15,22 | 15,40 | 15,01 | 15,19 | 0,53% | 18.691,00 |
| 26.08.2025 | 15,15 | 15,38 | 14,99 | 15,11 | 0,13% | 64.965,00 |
| 25.08.2025 | 15,31 | 15,32 | 15,04 | 15,09 | -1,69% | 23.809,00 |
| 22.08.2025 | 15,15 | 15,40 | 15,10 | 15,35 | 2,61% | 71.031,00 |
| 21.08.2025 | 15,05 | 15,11 | 14,86 | 14,96 | -0,86% | 24.368,00 |
| 20.08.2025 | 14,75 | 15,10 | 14,74 | 15,09 | 2,24% | 25.454,00 |
| 19.08.2025 | 14,94 | 14,95 | 14,67 | 14,76 | 0,68% | 26.640,00 |
| 18.08.2025 | 14,71 | 14,94 | 14,65 | 14,66 | -0,88% | 29.316,00 |
| 15.08.2025 | 14,93 | 15,05 | 14,69 | 14,79 | -0,14% | 37.432,00 |
| 14.08.2025 | 15,00 | 15,20 | 14,71 | 14,81 | -2,05% | 43.900,00 |
| 13.08.2025 | 15,57 | 15,65 | 14,94 | 15,12 | -2,83% | 99.986,00 |
| 12.08.2025 | 14,84 | 15,59 | 14,84 | 15,56 | 3,53% | 49.955,00 |
| 11.08.2025 | 15,00 | 15,05 | 14,76 | 15,03 | 0,20% | 50.080,00 |
| 08.08.2025 | 14,51 | 15,04 | 14,42 | 15,00 | 3,81% | 50.209,00 |
| 07.08.2025 | 14,72 | 14,72 | 14,35 | 14,45 | 0,07% | 44.965,00 |
| 06.08.2025 | 14,55 | 14,61 | 14,39 | 14,44 | -0,55% | 16.879,00 |
| 05.08.2025 | 14,50 | 14,73 | 14,38 | 14,52 | 0,21% | 26.167,00 |
| 04.08.2025 | 14,40 | 14,53 | 14,37 | 14,49 | 0,98% | 37.217,00 |
| 01.08.2025 | 14,20 | 14,36 | 14,20 | 14,35 | 0,00% | 37.354,00 |
| 31.07.2025 | 14,30 | 14,47 | 14,13 | 14,35 | 0,14% | 48.595,00 |
| 30.07.2025 | 14,67 | 14,75 | 14,24 | 14,33 | -2,12% | 31.709,00 |
| 29.07.2025 | 14,60 | 14,65 | 14,48 | 14,64 | 0,90% | 21.957,00 |
| 28.07.2025 | 14,54 | 14,66 | 14,49 | 14,51 | 0,62% | 49.544,00 |
| 25.07.2025 | 14,67 | 14,72 | 14,25 | 14,42 | -1,57% | 53.610,00 |
| 24.07.2025 | 14,65 | 14,80 | 14,60 | 14,65 | -0,14% | 35.412,00 |
| 23.07.2025 | 14,61 | 14,70 | 14,51 | 14,67 | 0,89% | 30.263,00 |
| 22.07.2025 | 14,42 | 14,60 | 14,41 | 14,54 | 0,97% | 34.454,00 |
| 21.07.2025 | 14,37 | 14,41 | 14,16 | 14,40 | 0,63% | 63.456,00 |
| 18.07.2025 | 14,55 | 14,55 | 14,26 | 14,31 | -0,62% | 49.768,00 |
| 17.07.2025 | 14,42 | 14,52 | 14,26 | 14,40 | -0,48% | 71.250,00 |
| 16.07.2025 | 14,52 | 14,59 | 14,33 | 14,47 | 0,07% | 54.081,00 |
| 15.07.2025 | 14,89 | 14,89 | 14,46 | 14,46 | -2,23% | 41.328,00 |
| 14.07.2025 | 14,69 | 14,79 | 14,58 | 14,79 | 0,68% | 40.783,00 |
| 11.07.2025 | 14,59 | 14,69 | 14,50 | 14,69 | -0,14% | 34.672,00 |
| 10.07.2025 | 14,56 | 14,75 | 14,54 | 14,71 | 0,89% | 43.331,00 |
| 09.07.2025 | 14,73 | 14,75 | 14,53 | 14,58 | -0,55% | 28.119,00 |
| 08.07.2025 | 14,74 | 14,91 | 14,66 | 14,66 | -0,27% | 53.140,00 |
| 07.07.2025 | 14,59 | 14,75 | 14,43 | 14,70 | 1,03% | 57.564,00 |
| 03.07.2025 | 14,50 | 14,69 | 14,40 | 14,55 | 0,62% | 38.211,00 |
| 02.07.2025 | 14,50 | 14,62 | 14,39 | 14,46 | -0,69% | 51.498,00 |
| 01.07.2025 | 14,17 | 14,64 | 14,10 | 14,56 | 3,41% | 63.657,00 |
| 30.06.2025 | 14,39 | 14,45 | 14,08 | 14,08 | -2,15% | 102.786,00 |
| 27.06.2025 | 14,10 | 14,45 | 14,10 | 14,39 | 1,91% | 988.444,00 |
| 26.06.2025 | 14,21 | 14,21 | 14,10 | 14,12 | 0,14% | 50.997,00 |
| 25.06.2025 | 14,28 | 14,33 | 14,10 | 14,10 | -1,19% | 72.077,00 |
| 24.06.2025 | 14,46 | 14,50 | 14,26 | 14,27 | -0,56% | 37.751,00 |
| 23.06.2025 | 14,56 | 14,73 | 14,35 | 14,35 | -1,64% | 82.736,00 |
| 20.06.2025 | 14,47 | 14,61 | 14,40 | 14,59 | 1,53% | 87.897,00 |
| 18.06.2025 | 14,44 | 14,61 | 14,37 | 14,37 | -0,83% | 40.303,00 |
| 17.06.2025 | 14,42 | 14,59 | 14,34 | 14,49 | 1,19% | 35.784,00 |
| 16.06.2025 | 14,45 | 14,75 | 14,26 | 14,32 | 1,42% | 41.162,00 |
| 13.06.2025 | 14,30 | 14,40 | 14,01 | 14,12 | -2,42% | 60.170,00 |
| 12.06.2025 | 14,54 | 14,62 | 14,35 | 14,47 | 0,00% | 24.858,00 |
| 11.06.2025 | 14,69 | 14,82 | 14,47 | 14,47 | -0,75% | 29.644,00 |
| 10.06.2025 | 14,45 | 14,94 | 14,24 | 14,58 | 2,32% | 52.762,00 |
| 09.06.2025 | 14,17 | 14,41 | 14,02 | 14,25 | 1,28% | 51.050,00 |
| 06.06.2025 | 14,23 | 14,23 | 14,07 | 14,07 | -0,07% | 24.833,00 |
| 05.06.2025 | 14,23 | 14,24 | 14,07 | 14,08 | 0,14% | 29.215,00 |
| 04.06.2025 | 14,23 | 14,29 | 14,06 | 14,06 | -0,21% | 26.826,00 |
| 03.06.2025 | 14,25 | 14,38 | 14,07 | 14,09 | -1,19% | 71.961,00 |
| 02.06.2025 | 14,25 | 14,46 | 14,20 | 14,26 | -0,63% | 36.567,00 |
| 30.05.2025 | 14,33 | 14,53 | 14,23 | 14,35 | -0,28% | 24.278,00 |
| 29.05.2025 | 14,36 | 14,64 | 14,30 | 14,39 | 0,84% | 22.498,00 |
| 28.05.2025 | 14,32 | 14,41 | 14,20 | 14,27 | -0,35% | 40.920,00 |
| 27.05.2025 | 14,31 | 14,46 | 14,16 | 14,32 | 1,13% | 45.317,00 |
| 23.05.2025 | 14,19 | 14,50 | 14,06 | 14,16 | -0,35% | 37.151,00 |
| 22.05.2025 | 14,38 | 14,45 | 14,11 | 14,21 | -0,42% | 37.697,00 |
| 21.05.2025 | 15,14 | 15,19 | 14,27 | 14,27 | -4,10% | 55.541,00 |
| 20.05.2025 | 14,79 | 15,06 | 14,79 | 14,88 | 0,20% | 48.930,00 |
| 19.05.2025 | 14,65 | 14,86 | 14,58 | 14,85 | 1,30% | 35.649,00 |
| 16.05.2025 | 14,71 | 14,88 | 14,52 | 14,66 | -0,48% | 57.307,00 |
| 15.05.2025 | 14,37 | 14,89 | 14,35 | 14,73 | 3,22% | 28.393,00 |
| 14.05.2025 | 14,37 | 14,59 | 14,27 | 14,27 | -1,04% | 39.603,00 |
| 13.05.2025 | 14,57 | 14,71 | 14,29 | 14,42 | 0,21% | 37.927,00 |
| 12.05.2025 | 14,70 | 14,85 | 14,39 | 14,39 | -1,57% | 59.157,00 |
| 09.05.2025 | 14,47 | 14,80 | 14,42 | 14,62 | 1,39% | 37.046,00 |
| 08.05.2025 | 14,62 | 14,94 | 14,40 | 14,42 | -1,37% | 99.671,00 |
| 07.05.2025 | 14,40 | 14,69 | 14,09 | 14,62 | 0,27% | 98.415,00 |
| 06.05.2025 | 15,70 | 15,90 | 14,50 | 14,58 | -6,78% | 144.170,00 |
| 05.05.2025 | 16,17 | 16,33 | 15,34 | 15,64 | -4,75% | 51.644,00 |
| 02.05.2025 | 16,28 | 16,57 | 16,06 | 16,42 | 1,48% | 48.336,00 |
| 01.05.2025 | 16,74 | 16,74 | 16,14 | 16,18 | -1,22% | 45.659,00 |
| 30.04.2025 | 16,40 | 16,81 | 16,04 | 16,38 | -1,38% | 32.277,00 |
| 29.04.2025 | 16,77 | 16,79 | 16,50 | 16,61 | -1,25% | 39.648,00 |
| 28.04.2025 | 16,72 | 17,15 | 16,60 | 16,82 | 1,08% | 64.426,00 |
| 25.04.2025 | 16,23 | 16,82 | 16,21 | 16,64 | 2,02% | 72.870,00 |
| 24.04.2025 | 16,03 | 16,41 | 16,01 | 16,31 | 2,00% | 35.438,00 |
| 23.04.2025 | 15,99 | 16,23 | 15,83 | 15,99 | 0,25% | 28.113,00 |
| 22.04.2025 | 15,63 | 16,10 | 15,62 | 15,95 | 2,51% | 43.878,00 |
| 21.04.2025 | 15,39 | 15,63 | 15,12 | 15,56 | 1,70% | 36.459,00 |
| 17.04.2025 | 15,16 | 15,61 | 15,07 | 15,30 | 0,53% | 32.545,00 |
| 16.04.2025 | 15,32 | 15,32 | 14,87 | 15,22 | 2,77% | 25.563,00 |
| 15.04.2025 | 14,76 | 15,16 | 14,75 | 14,81 | 0,54% | 28.333,00 |
| 14.04.2025 | 14,40 | 15,05 | 14,31 | 14,73 | 2,86% | 55.852,00 |
| 11.04.2025 | 14,58 | 14,73 | 14,10 | 14,32 | -1,10% | 40.314,00 |
| 10.04.2025 | 14,72 | 14,86 | 14,27 | 14,48 | -2,75% | 31.121,00 |
| 09.04.2025 | 14,26 | 15,02 | 14,00 | 14,89 | 3,47% | 54.525,00 |