2,440$
-3,75%
Echtzeit-Aktienkurs Modiv Care Inc.
Bid:
Ask:
Aktienkurse zur Modiv Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 2,54 | 2,71 | 2,36 | 2,44 | -3,75% | 402.135,00 |
| 10.03.2025 | 2,70 | 2,81 | 2,33 | 2,54 | -7,82% | 659.513,00 |
| 07.03.2025 | 3,55 | 4,47 | 2,70 | 2,75 | -22,54% | 1.338.137,00 |
| 06.03.2025 | 3,29 | 3,64 | 3,00 | 3,55 | 5,65% | 541.648,00 |
| 05.03.2025 | 3,17 | 3,47 | 3,12 | 3,36 | 7,52% | 352.408,00 |
| 04.03.2025 | 3,32 | 3,39 | 3,01 | 3,13 | -7,13% | 307.204,00 |
| 03.03.2025 | 3,30 | 3,64 | 3,04 | 3,37 | 2,59% | 646.003,00 |
| 28.02.2025 | 4,07 | 4,16 | 3,22 | 3,28 | -18,51% | 507.263,00 |
| 27.02.2025 | 4,38 | 4,48 | 4,02 | 4,03 | -9,24% | 286.289,00 |
| 26.02.2025 | 5,12 | 5,17 | 4,39 | 4,44 | -13,97% | 243.627,00 |
| 25.02.2025 | 4,91 | 5,30 | 4,73 | 5,16 | 3,93% | 242.589,00 |
| 24.02.2025 | 5,04 | 5,30 | 4,52 | 4,96 | -1,98% | 387.766,00 |
| 21.02.2025 | 5,58 | 5,58 | 4,94 | 5,06 | -8,66% | 520.383,00 |
| 20.02.2025 | 5,68 | 5,68 | 5,40 | 5,54 | -3,65% | 335.922,00 |
| 19.02.2025 | 6,09 | 6,09 | 5,75 | 5,75 | -4,64% | 223.324,00 |
| 18.02.2025 | 5,95 | 6,06 | 5,73 | 6,03 | 2,20% | 319.801,00 |
| 14.02.2025 | 5,95 | 6,24 | 5,76 | 5,90 | 0,51% | 355.826,00 |
| 13.02.2025 | 5,56 | 5,87 | 5,24 | 5,87 | 6,92% | 267.175,00 |
| 12.02.2025 | 5,59 | 5,88 | 5,33 | 5,49 | -4,02% | 350.750,00 |
| 11.02.2025 | 5,60 | 5,96 | 5,45 | 5,72 | -0,17% | 711.761,00 |
| 10.02.2025 | 5,21 | 5,77 | 4,91 | 5,73 | 11,70% | 802.868,00 |
| 07.02.2025 | 4,27 | 5,33 | 4,24 | 5,13 | 18,75% | 1.092.768,00 |
| 06.02.2025 | 4,20 | 4,44 | 4,14 | 4,32 | 1,89% | 372.060,00 |
| 05.02.2025 | 4,76 | 4,91 | 4,16 | 4,24 | -11,67% | 719.698,00 |
| 04.02.2025 | 4,15 | 5,39 | 4,03 | 4,80 | 25,00% | 2.048.297,00 |
| 03.02.2025 | 3,87 | 3,99 | 3,64 | 3,84 | -4,00% | 645.525,00 |
| 31.01.2025 | 4,15 | 4,25 | 3,83 | 4,00 | -4,31% | 1.376.678,00 |
| 30.01.2025 | 4,67 | 4,67 | 4,15 | 4,18 | -9,33% | 695.452,00 |
| 29.01.2025 | 4,94 | 4,99 | 4,59 | 4,61 | -7,62% | 390.063,00 |
| 28.01.2025 | 4,98 | 5,28 | 4,90 | 4,99 | -2,16% | 483.788,00 |
| 27.01.2025 | 5,14 | 5,43 | 4,98 | 5,10 | -2,39% | 578.625,00 |
| 24.01.2025 | 5,15 | 5,50 | 5,04 | 5,23 | 0,67% | 515.013,00 |
| 23.01.2025 | 5,37 | 5,48 | 4,90 | 5,19 | -4,24% | 1.952.303,00 |
| 22.01.2025 | 5,95 | 6,10 | 5,39 | 5,42 | -8,75% | 642.419,00 |
| 21.01.2025 | 6,42 | 6,42 | 5,87 | 5,94 | -8,47% | 703.651,00 |
| 17.01.2025 | 7,55 | 7,84 | 6,27 | 6,49 | -11,70% | 487.427,00 |
| 16.01.2025 | 7,10 | 7,50 | 6,52 | 7,35 | 3,23% | 793.172,00 |
| 15.01.2025 | 6,23 | 7,46 | 6,21 | 7,12 | 20,07% | 1.173.951,00 |
| 14.01.2025 | 6,79 | 6,90 | 5,55 | 5,93 | -10,83% | 1.174.799,00 |
| 13.01.2025 | 6,47 | 6,88 | 6,32 | 6,65 | 1,37% | 1.552.331,00 |
| 10.01.2025 | 12,66 | 12,66 | 6,51 | 6,56 | -47,48% | 2.721.926,00 |
| 08.01.2025 | 12,47 | 12,76 | 11,80 | 12,49 | -0,64% | 135.399,00 |
| 07.01.2025 | 11,78 | 12,70 | 11,78 | 12,57 | 7,71% | 172.685,00 |
| 06.01.2025 | 11,81 | 12,61 | 11,52 | 11,67 | 0,00% | 189.625,00 |
| 03.01.2025 | 12,47 | 12,47 | 11,66 | 11,67 | -5,74% | 170.500,00 |
| 02.01.2025 | 11,92 | 12,61 | 11,60 | 12,38 | 4,56% | 281.014,00 |
| 31.12.2024 | 10,51 | 12,18 | 10,51 | 11,84 | 13,41% | 274.462,00 |
| 30.12.2024 | 11,21 | 11,27 | 10,20 | 10,44 | -8,02% | 242.193,00 |
| 27.12.2024 | 11,00 | 11,44 | 10,25 | 11,35 | 3,18% | 335.879,00 |
| 26.12.2024 | 11,27 | 11,27 | 10,43 | 11,00 | -3,42% | 220.254,00 |
| 24.12.2024 | 11,15 | 11,45 | 10,98 | 11,39 | 1,70% | 144.937,00 |
| 23.12.2024 | 11,29 | 11,47 | 10,77 | 11,20 | 0,63% | 225.159,00 |
| 20.12.2024 | 10,82 | 11,66 | 10,63 | 11,13 | 2,20% | 521.655,00 |
| 19.12.2024 | 11,73 | 11,73 | 10,70 | 10,89 | -7,56% | 400.544,00 |
| 18.12.2024 | 14,05 | 14,05 | 11,72 | 11,78 | -16,42% | 367.135,00 |
| 17.12.2024 | 15,65 | 15,81 | 14,05 | 14,10 | -11,35% | 428.835,00 |
| 16.12.2024 | 17,40 | 17,60 | 15,85 | 15,90 | -10,77% | 178.127,00 |
| 13.12.2024 | 17,13 | 17,93 | 16,61 | 17,82 | 3,24% | 199.240,00 |
| 12.12.2024 | 18,51 | 18,62 | 17,25 | 17,26 | -7,95% | 247.479,00 |
| 11.12.2024 | 19,07 | 19,07 | 18,47 | 18,75 | -0,32% | 121.919,00 |
| 10.12.2024 | 18,50 | 18,86 | 17,84 | 18,81 | 1,51% | 125.147,00 |
| 09.12.2024 | 18,42 | 19,05 | 18,09 | 18,53 | 2,55% | 187.769,00 |
| 06.12.2024 | 17,83 | 18,14 | 17,61 | 18,07 | 1,80% | 165.592,00 |
| 05.12.2024 | 17,75 | 17,91 | 17,16 | 17,75 | 0,11% | 126.155,00 |
| 04.12.2024 | 17,88 | 18,48 | 17,67 | 17,73 | -1,50% | 95.889,00 |
| 03.12.2024 | 18,64 | 18,74 | 17,93 | 18,00 | -2,76% | 93.682,00 |
| 02.12.2024 | 18,78 | 19,03 | 17,74 | 18,51 | -1,49% | 246.564,00 |
| 29.11.2024 | 17,95 | 18,84 | 17,72 | 18,79 | 4,74% | 82.960,00 |
| 27.11.2024 | 18,10 | 18,35 | 17,78 | 17,94 | 1,76% | 134.258,00 |
| 26.11.2024 | 17,53 | 18,00 | 17,21 | 17,63 | -0,73% | 141.721,00 |
| 25.11.2024 | 17,71 | 18,25 | 17,67 | 17,76 | -0,17% | 191.052,00 |
| 22.11.2024 | 17,71 | 18,07 | 17,53 | 17,79 | 9,07% | 137.900,00 |
| 20.11.2024 | 15,51 | 16,35 | 15,32 | 16,31 | 4,62% | 170.498,00 |
| 19.11.2024 | 15,68 | 15,76 | 15,31 | 15,59 | 0,19% | 111.910,00 |
| 18.11.2024 | 16,15 | 16,23 | 15,41 | 15,56 | -4,36% | 188.819,00 |
| 15.11.2024 | 16,15 | 16,57 | 15,98 | 16,27 | 1,31% | 179.212,00 |
| 14.11.2024 | 16,84 | 16,89 | 15,70 | 16,06 | -4,63% | 266.671,00 |
| 13.11.2024 | 17,47 | 17,50 | 16,64 | 16,84 | -1,35% | 176.386,00 |
| 12.11.2024 | 15,89 | 17,36 | 15,82 | 17,07 | 5,50% | 217.714,00 |
| 11.11.2024 | 15,55 | 16,34 | 15,43 | 16,18 | 4,05% | 148.801,00 |
| 08.11.2024 | 17,70 | 17,98 | 15,34 | 15,55 | -13,61% | 326.181,00 |
| 07.11.2024 | 17,59 | 18,78 | 16,02 | 18,00 | 6,19% | 646.398,00 |
| 06.11.2024 | 17,46 | 17,46 | 16,44 | 16,95 | 4,12% | 328.654,00 |
| 05.11.2024 | 16,25 | 16,53 | 15,94 | 16,28 | 0,00% | 187.680,00 |
| 04.11.2024 | 16,58 | 16,68 | 15,97 | 16,28 | 0,62% | 255.691,00 |
| 01.11.2024 | 16,25 | 16,50 | 15,92 | 16,18 | 0,06% | 179.795,00 |
| 31.10.2024 | 16,27 | 16,46 | 15,71 | 16,17 | 0,37% | 227.822,00 |
| 30.10.2024 | 15,99 | 16,15 | 15,48 | 16,11 | 4,07% | 226.371,00 |
| 29.10.2024 | 15,53 | 16,24 | 15,09 | 15,48 | 0,00% | 236.663,00 |
| 28.10.2024 | 15,47 | 16,01 | 15,10 | 15,48 | 7,43% | 250.820,00 |
| 25.10.2024 | 14,39 | 14,94 | 14,39 | 14,41 | 0,42% | 111.695,00 |
| 24.10.2024 | 14,29 | 14,55 | 14,07 | 14,35 | 1,41% | 136.785,00 |
| 23.10.2024 | 13,98 | 14,55 | 13,77 | 14,15 | 0,86% | 227.972,00 |
| 22.10.2024 | 14,57 | 14,85 | 13,97 | 14,03 | -3,71% | 196.307,00 |
| 21.10.2024 | 15,88 | 16,15 | 14,43 | 14,57 | -8,25% | 432.145,00 |
| 18.10.2024 | 16,14 | 16,30 | 15,79 | 15,88 | -1,37% | 371.227,00 |
| 17.10.2024 | 17,22 | 17,37 | 15,93 | 16,10 | -6,50% | 296.799,00 |
| 16.10.2024 | 17,08 | 17,59 | 16,70 | 17,22 | 1,35% | 319.053,00 |
| 15.10.2024 | 16,56 | 17,19 | 16,53 | 16,99 | 1,74% | 226.843,00 |
| 14.10.2024 | 16,61 | 16,79 | 16,40 | 16,70 | 0,18% | 105.646,00 |