4,470$
5,67%
Echtzeit-Aktienkurs Mercurity Fintech Holding Inc
Bid:
Ask:
Aktienkurse zur Mercurity Fintech Holding Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 4,19 | 4,51 | 4,12 | 4,47 | 5,67% | 211.851,00 |
| 07.07.2025 | 4,26 | 4,45 | 4,18 | 4,23 | -1,63% | 185.176,00 |
| 03.07.2025 | 4,29 | 4,37 | 4,07 | 4,30 | 0,70% | 168.312,00 |
| 02.07.2025 | 4,26 | 4,41 | 4,10 | 4,27 | 0,00% | 223.087,00 |
| 01.07.2025 | 4,20 | 4,35 | 3,85 | 4,27 | 10,91% | 246.973,00 |
| 30.06.2025 | 4,03 | 4,33 | 3,85 | 3,85 | -1,53% | 286.597,00 |
| 27.06.2025 | 4,10 | 4,16 | 3,80 | 3,91 | -3,69% | 3.264.040,00 |
| 26.06.2025 | 3,87 | 4,24 | 3,84 | 4,06 | 4,10% | 204.241,00 |
| 25.06.2025 | 3,87 | 4,01 | 3,78 | 3,90 | 0,52% | 179.546,00 |
| 24.06.2025 | 3,40 | 3,92 | 3,38 | 3,88 | 17,93% | 215.984,00 |
| 23.06.2025 | 3,59 | 3,69 | 3,27 | 3,29 | -7,77% | 263.726,00 |
| 20.06.2025 | 3,87 | 4,00 | 3,52 | 3,57 | -8,07% | 249.779,00 |
| 18.06.2025 | 3,87 | 4,02 | 3,80 | 3,88 | 0,52% | 91.371,00 |
| 17.06.2025 | 3,76 | 4,07 | 3,76 | 3,86 | -0,52% | 86.109,00 |
| 16.06.2025 | 3,76 | 4,25 | 3,61 | 3,88 | 2,37% | 182.579,00 |
| 13.06.2025 | 3,94 | 4,08 | 3,76 | 3,79 | -7,56% | 149.582,00 |
| 12.06.2025 | 4,27 | 4,47 | 4,01 | 4,10 | -2,84% | 272.725,00 |
| 11.06.2025 | 4,68 | 4,73 | 3,59 | 4,22 | 1,93% | 3.394.770,00 |
| 10.06.2025 | 4,18 | 4,27 | 4,02 | 4,14 | -1,43% | 56.386,00 |
| 09.06.2025 | 4,02 | 4,31 | 3,85 | 4,20 | -0,47% | 90.833,00 |
| 06.06.2025 | 4,15 | 4,45 | 3,96 | 4,22 | 0,00% | 68.406,00 |
| 05.06.2025 | 4,50 | 4,60 | 3,80 | 4,22 | 11,35% | 256.586,00 |
| 04.06.2025 | 3,67 | 3,88 | 3,63 | 3,79 | 6,76% | 91.686,00 |
| 03.06.2025 | 3,26 | 3,74 | 3,26 | 3,55 | 8,90% | 105.841,00 |
| 02.06.2025 | 3,04 | 3,34 | 3,00 | 3,26 | 6,19% | 107.950,00 |
| 30.05.2025 | 3,19 | 3,19 | 2,96 | 3,07 | -2,54% | 98.830,00 |
| 29.05.2025 | 3,51 | 3,65 | 3,15 | 3,15 | -12,01% | 59.433,00 |
| 28.05.2025 | 3,33 | 3,75 | 3,32 | 3,58 | 7,83% | 136.136,00 |
| 27.05.2025 | 4,38 | 4,50 | 3,06 | 3,32 | -22,07% | 493.868,00 |
| 23.05.2025 | 4,68 | 4,89 | 4,00 | 4,26 | -12,70% | 255.757,00 |
| 22.05.2025 | 4,79 | 5,14 | 4,77 | 4,88 | -1,61% | 90.063,00 |
| 21.05.2025 | 5,13 | 5,20 | 4,58 | 4,96 | -5,34% | 166.742,00 |
| 20.05.2025 | 5,10 | 5,60 | 5,00 | 5,24 | -0,19% | 158.724,00 |
| 19.05.2025 | 5,37 | 5,79 | 5,10 | 5,25 | -1,50% | 158.303,00 |
| 16.05.2025 | 5,30 | 5,55 | 5,18 | 5,33 | -2,20% | 69.860,00 |
| 15.05.2025 | 5,35 | 5,67 | 5,16 | 5,45 | -1,62% | 85.936,00 |
| 14.05.2025 | 5,98 | 6,11 | 5,50 | 5,54 | -7,36% | 95.531,00 |
| 13.05.2025 | 6,35 | 6,52 | 5,90 | 5,98 | -5,83% | 74.008,00 |
| 12.05.2025 | 5,91 | 6,68 | 5,91 | 6,35 | 4,44% | 73.959,00 |
| 09.05.2025 | 6,20 | 6,54 | 5,40 | 6,08 | -1,62% | 242.888,00 |
| 08.05.2025 | 6,30 | 6,91 | 5,30 | 6,18 | -1,44% | 434.317,00 |
| 07.05.2025 | 7,06 | 7,06 | 6,25 | 6,27 | -8,47% | 63.513,00 |
| 06.05.2025 | 7,23 | 7,31 | 6,85 | 6,85 | -8,30% | 47.494,00 |
| 05.05.2025 | 7,04 | 7,47 | 6,74 | 7,47 | 2,19% | 39.492,00 |
| 02.05.2025 | 7,49 | 7,90 | 7,17 | 7,31 | 3,69% | 67.244,00 |
| 01.05.2025 | 7,54 | 7,54 | 7,05 | 7,05 | -1,95% | 49.520,00 |
| 30.04.2025 | 7,01 | 7,38 | 6,59 | 7,19 | 2,57% | 67.722,00 |
| 29.04.2025 | 7,33 | 7,51 | 6,45 | 7,01 | -9,55% | 131.650,00 |
| 28.04.2025 | 6,60 | 7,75 | 6,58 | 7,75 | 17,07% | 188.235,00 |
| 25.04.2025 | 6,53 | 6,79 | 6,34 | 6,62 | -1,49% | 40.278,00 |
| 24.04.2025 | 6,76 | 6,79 | 6,34 | 6,72 | 2,13% | 71.256,00 |
| 23.04.2025 | 6,18 | 6,78 | 5,90 | 6,58 | 11,34% | 92.125,00 |
| 22.04.2025 | 5,85 | 6,11 | 5,54 | 5,91 | 4,60% | 93.305,00 |
| 21.04.2025 | 5,91 | 6,02 | 5,45 | 5,65 | -3,42% | 39.340,00 |
| 17.04.2025 | 5,56 | 5,95 | 5,35 | 5,85 | 7,54% | 92.141,00 |
| 16.04.2025 | 5,20 | 5,50 | 5,10 | 5,44 | 4,62% | 67.467,00 |
| 15.04.2025 | 5,40 | 5,50 | 5,11 | 5,20 | -1,70% | 43.325,00 |
| 14.04.2025 | 5,05 | 5,45 | 4,88 | 5,29 | 7,96% | 64.089,00 |
| 11.04.2025 | 5,43 | 5,69 | 4,85 | 4,90 | -6,84% | 94.910,00 |
| 10.04.2025 | 5,65 | 5,72 | 5,12 | 5,26 | -6,74% | 52.559,00 |
| 09.04.2025 | 4,63 | 5,78 | 4,35 | 5,64 | 17,26% | 92.915,00 |
| 08.04.2025 | 4,66 | 5,00 | 4,50 | 4,81 | 5,00% | 55.033,00 |
| 07.04.2025 | 4,21 | 4,75 | 4,00 | 4,58 | 4,35% | 72.678,00 |
| 04.04.2025 | 4,82 | 4,82 | 4,39 | 4,39 | -6,79% | 59.611,00 |
| 03.04.2025 | 5,34 | 5,52 | 4,70 | 4,71 | -19,07% | 51.961,00 |
| 02.04.2025 | 5,70 | 6,27 | 5,60 | 5,82 | 2,65% | 48.080,00 |
| 01.04.2025 | 5,60 | 5,96 | 5,42 | 5,67 | 5,19% | 53.745,00 |
| 31.03.2025 | 5,66 | 5,66 | 5,28 | 5,39 | -4,94% | 42.525,00 |
| 28.03.2025 | 6,12 | 6,42 | 5,67 | 5,67 | -4,87% | 72.599,00 |
| 27.03.2025 | 5,96 | 6,20 | 5,89 | 5,96 | 3,65% | 47.706,00 |
| 26.03.2025 | 6,17 | 6,22 | 5,73 | 5,75 | -4,49% | 50.713,00 |
| 25.03.2025 | 5,80 | 6,19 | 5,80 | 6,02 | 3,26% | 44.358,00 |
| 24.03.2025 | 5,84 | 6,14 | 5,77 | 5,83 | -1,85% | 31.426,00 |
| 21.03.2025 | 5,96 | 6,33 | 5,90 | 5,94 | -3,73% | 153.179,00 |
| 20.03.2025 | 6,48 | 6,49 | 5,94 | 6,17 | -0,96% | 50.010,00 |
| 19.03.2025 | 6,02 | 6,60 | 5,45 | 6,23 | 1,80% | 67.717,00 |
| 18.03.2025 | 6,14 | 6,66 | 5,35 | 6,12 | 1,32% | 86.053,00 |
| 17.03.2025 | 5,27 | 6,13 | 5,27 | 6,04 | 17,51% | 72.903,00 |
| 14.03.2025 | 5,03 | 5,38 | 4,40 | 5,14 | 5,76% | 64.432,00 |
| 13.03.2025 | 4,89 | 4,89 | 4,50 | 4,86 | 1,46% | 48.156,00 |
| 12.03.2025 | 5,00 | 5,13 | 4,79 | 4,79 | -2,04% | 38.789,00 |
| 11.03.2025 | 4,55 | 4,98 | 4,49 | 4,89 | 4,49% | 43.055,00 |
| 10.03.2025 | 4,90 | 4,99 | 4,51 | 4,68 | -6,77% | 52.974,00 |
| 07.03.2025 | 5,24 | 5,24 | 4,45 | 5,02 | -3,28% | 173.681,00 |
| 06.03.2025 | 5,04 | 5,20 | 4,92 | 5,19 | 2,17% | 36.239,00 |
| 05.03.2025 | 5,57 | 5,74 | 4,98 | 5,08 | -1,74% | 37.799,00 |
| 04.03.2025 | 5,62 | 5,62 | 5,04 | 5,17 | -0,96% | 50.741,00 |
| 03.03.2025 | 5,65 | 5,86 | 5,22 | 5,22 | -9,06% | 37.967,00 |
| 28.02.2025 | 5,47 | 6,03 | 5,33 | 5,74 | 6,10% | 63.542,00 |
| 27.02.2025 | 5,82 | 5,85 | 5,40 | 5,41 | -9,83% | 91.427,00 |
| 26.02.2025 | 5,97 | 6,17 | 5,80 | 6,00 | -0,99% | 61.247,00 |
| 25.02.2025 | 7,09 | 7,09 | 6,00 | 6,06 | -13,30% | 139.064,00 |
| 24.02.2025 | 6,88 | 7,21 | 6,58 | 6,99 | 0,87% | 95.824,00 |
| 21.02.2025 | 7,40 | 7,40 | 6,90 | 6,93 | -4,55% | 95.550,00 |
| 20.02.2025 | 7,40 | 7,43 | 6,95 | 7,26 | -2,29% | 96.516,00 |
| 19.02.2025 | 7,96 | 7,96 | 6,61 | 7,43 | 6,29% | 485.039,00 |
| 18.02.2025 | 7,15 | 7,19 | 6,88 | 6,99 | -2,51% | 86.770,00 |
| 14.02.2025 | 6,70 | 7,30 | 6,70 | 7,17 | 6,38% | 62.295,00 |
| 13.02.2025 | 7,22 | 7,35 | 6,70 | 6,74 | -6,52% | 111.556,00 |
| 12.02.2025 | 7,01 | 7,80 | 6,95 | 7,21 | 0,42% | 224.218,00 |