0,157$
-21,48%
Echtzeit-Aktienkurs Mondee Holdings Inc.
Bid:
Ask:
Aktienkurse zur Mondee Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2024 | 0,19 | 0,23 | 0,15 | 0,16 | -21,11% | 4.401.674,00 |
| 04.12.2024 | 0,29 | 0,30 | 0,18 | 0,20 | -32,54% | 3.961.655,00 |
| 03.12.2024 | 0,38 | 0,39 | 0,27 | 0,30 | -21,33% | 2.410.676,00 |
| 02.12.2024 | 0,55 | 0,60 | 0,36 | 0,38 | -47,18% | 2.697.909,00 |
| 29.11.2024 | 0,91 | 0,91 | 0,71 | 0,71 | -19,59% | 295.298,00 |
| 27.11.2024 | 0,74 | 1,14 | 0,70 | 0,88 | -7,83% | 958.942,00 |
| 26.11.2024 | 1,04 | 1,04 | 0,92 | 0,96 | -6,08% | 72.442,00 |
| 25.11.2024 | 1,00 | 1,09 | 0,99 | 1,02 | 2,51% | 87.166,00 |
| 22.11.2024 | 1,01 | 1,02 | 0,92 | 1,00 | 3,32% | 78.577,00 |
| 20.11.2024 | 0,86 | 1,01 | 0,85 | 0,96 | 8,57% | 357.605,00 |
| 19.11.2024 | 0,87 | 0,99 | 0,68 | 0,89 | 1,95% | 314.099,00 |
| 18.11.2024 | 1,39 | 1,40 | 0,82 | 0,87 | -24,35% | 487.959,00 |
| 15.11.2024 | 1,21 | 1,21 | 1,12 | 1,15 | -3,77% | 149.452,00 |
| 14.11.2024 | 1,31 | 1,31 | 1,18 | 1,20 | -8,43% | 62.611,00 |
| 13.11.2024 | 1,50 | 1,50 | 1,30 | 1,31 | -10,62% | 220.760,00 |
| 12.11.2024 | 1,46 | 1,52 | 1,41 | 1,46 | 0,69% | 111.973,00 |
| 11.11.2024 | 1,45 | 1,54 | 1,44 | 1,45 | 0,00% | 260.018,00 |
| 08.11.2024 | 1,45 | 1,45 | 1,37 | 1,45 | 6,62% | 51.431,00 |
| 07.11.2024 | 1,43 | 1,48 | 1,35 | 1,36 | -3,89% | 133.223,00 |
| 06.11.2024 | 1,35 | 1,58 | 1,32 | 1,42 | 7,20% | 239.016,00 |
| 05.11.2024 | 1,28 | 1,35 | 1,27 | 1,32 | 4,76% | 162.921,00 |
| 04.11.2024 | 1,22 | 1,26 | 1,20 | 1,26 | 0,00% | 55.636,00 |
| 01.11.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -1,18% | 33.986,00 |
| 31.10.2024 | 1,28 | 1,31 | 1,25 | 1,28 | -1,92% | 40.607,00 |
| 30.10.2024 | 1,28 | 1,32 | 1,26 | 1,30 | 1,96% | 34.622,00 |
| 29.10.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -0,78% | 32.471,00 |
| 28.10.2024 | 1,21 | 1,30 | 1,21 | 1,29 | 7,08% | 46.148,00 |
| 25.10.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -1,64% | 35.492,00 |
| 24.10.2024 | 1,26 | 1,29 | 1,20 | 1,22 | -3,17% | 51.156,00 |
| 23.10.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 0,00% | 71.792,00 |
| 22.10.2024 | 1,30 | 1,33 | 1,25 | 1,26 | -3,08% | 138.885,00 |
| 21.10.2024 | 1,35 | 1,37 | 1,28 | 1,30 | 0,00% | 68.951,00 |
| 18.10.2024 | 1,34 | 1,35 | 1,28 | 1,30 | -2,26% | 79.530,00 |
| 17.10.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -2,92% | 63.747,00 |
| 16.10.2024 | 1,18 | 1,40 | 1,15 | 1,37 | 19,13% | 229.730,00 |
| 15.10.2024 | 1,17 | 1,21 | 1,13 | 1,15 | 0,00% | 132.826,00 |
| 14.10.2024 | 1,16 | 1,16 | 1,10 | 1,15 | 0,00% | 92.266,00 |
| 11.10.2024 | 1,18 | 1,23 | 1,13 | 1,15 | -2,13% | 78.881,00 |
| 10.10.2024 | 1,19 | 1,23 | 1,16 | 1,18 | -2,89% | 39.972,00 |
| 09.10.2024 | 1,23 | 1,25 | 1,19 | 1,21 | -2,42% | 50.798,00 |
| 08.10.2024 | 1,19 | 1,27 | 1,18 | 1,24 | 2,48% | 72.878,00 |
| 07.10.2024 | 1,24 | 1,25 | 1,19 | 1,21 | -2,42% | 41.982,00 |
| 04.10.2024 | 1,31 | 1,31 | 1,20 | 1,24 | -3,88% | 85.701,00 |
| 03.10.2024 | 1,25 | 1,30 | 1,25 | 1,29 | 2,38% | 220.294,00 |
| 02.10.2024 | 1,29 | 1,30 | 1,21 | 1,26 | -0,79% | 105.017,00 |
| 01.10.2024 | 1,36 | 1,39 | 1,27 | 1,27 | -7,97% | 43.098,00 |
| 30.09.2024 | 1,38 | 1,39 | 1,35 | 1,38 | -1,43% | 105.496,00 |
| 27.09.2024 | 1,41 | 1,43 | 1,39 | 1,40 | 0,00% | 109.355,00 |
| 26.09.2024 | 1,48 | 1,48 | 1,40 | 1,40 | -1,41% | 25.161,00 |
| 25.09.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -2,07% | 49.013,00 |
| 24.09.2024 | 1,47 | 1,49 | 1,44 | 1,45 | -2,03% | 43.729,00 |
| 23.09.2024 | 1,42 | 1,50 | 1,41 | 1,48 | 1,37% | 89.559,00 |
| 20.09.2024 | 1,57 | 1,60 | 1,40 | 1,46 | -8,75% | 374.379,00 |
| 19.09.2024 | 1,65 | 1,65 | 1,51 | 1,60 | 3,23% | 205.033,00 |
| 18.09.2024 | 1,57 | 1,61 | 1,54 | 1,55 | 1,97% | 136.749,00 |
| 17.09.2024 | 1,68 | 1,68 | 1,49 | 1,52 | -8,43% | 201.191,00 |
| 16.09.2024 | 1,72 | 1,72 | 1,55 | 1,66 | -3,49% | 124.915,00 |
| 13.09.2024 | 1,72 | 1,73 | 1,59 | 1,72 | 3,93% | 85.524,00 |
| 12.09.2024 | 1,63 | 1,69 | 1,46 | 1,66 | 3,44% | 77.747,00 |
| 11.09.2024 | 1,74 | 1,75 | 1,58 | 1,60 | -10,11% | 77.997,00 |
| 10.09.2024 | 1,66 | 1,78 | 1,57 | 1,78 | 5,64% | 97.659,00 |
| 09.09.2024 | 1,80 | 1,80 | 1,36 | 1,69 | -4,26% | 248.450,00 |
| 06.09.2024 | 1,76 | 1,80 | 1,76 | 1,76 | -0,56% | 33.310,00 |
| 05.09.2024 | 1,85 | 1,88 | 1,76 | 1,77 | -2,75% | 26.367,00 |
| 04.09.2024 | 1,77 | 1,83 | 1,77 | 1,82 | 2,25% | 50.800,00 |
| 03.09.2024 | 1,96 | 1,96 | 1,76 | 1,78 | -11,00% | 119.275,00 |
| 30.08.2024 | 1,95 | 2,07 | 1,91 | 2,00 | 5,26% | 96.371,00 |
| 29.08.2024 | 1,88 | 1,91 | 1,83 | 1,90 | 4,40% | 91.284,00 |
| 28.08.2024 | 1,79 | 1,83 | 1,76 | 1,82 | 1,11% | 46.445,00 |
| 27.08.2024 | 1,91 | 1,91 | 1,77 | 1,80 | -3,23% | 46.904,00 |
| 26.08.2024 | 1,95 | 2,05 | 1,85 | 1,86 | -2,11% | 160.309,00 |
| 23.08.2024 | 1,96 | 1,97 | 1,87 | 1,90 | 0,00% | 124.093,00 |
| 22.08.2024 | 1,97 | 1,99 | 1,90 | 1,90 | -3,55% | 73.368,00 |
| 21.08.2024 | 2,03 | 2,03 | 1,97 | 1,97 | -2,48% | 35.228,00 |
| 20.08.2024 | 2,07 | 2,14 | 1,97 | 2,02 | -3,81% | 72.787,00 |
| 19.08.2024 | 1,99 | 2,13 | 1,98 | 2,10 | 5,53% | 63.129,00 |
| 16.08.2024 | 2,09 | 2,12 | 1,97 | 1,99 | -4,78% | 72.747,00 |
| 15.08.2024 | 2,04 | 2,16 | 2,03 | 2,09 | 7,73% | 114.546,00 |
| 14.08.2024 | 2,03 | 2,11 | 1,92 | 1,94 | -9,35% | 125.758,00 |
| 13.08.2024 | 2,14 | 2,26 | 2,12 | 2,14 | -0,47% | 75.974,00 |
| 12.08.2024 | 2,24 | 2,29 | 2,12 | 2,15 | -5,29% | 83.100,00 |
| 09.08.2024 | 2,26 | 2,28 | 2,21 | 2,27 | -2,16% | 37.643,00 |
| 08.08.2024 | 2,25 | 2,34 | 2,21 | 2,32 | 4,98% | 34.946,00 |
| 07.08.2024 | 2,33 | 2,48 | 2,15 | 2,21 | -2,86% | 68.314,00 |
| 06.08.2024 | 2,25 | 2,37 | 2,24 | 2,28 | 0,66% | 52.075,00 |
| 05.08.2024 | 2,16 | 2,31 | 2,12 | 2,26 | -5,44% | 116.709,00 |
| 02.08.2024 | 2,56 | 2,64 | 2,36 | 2,39 | -11,48% | 82.364,00 |
| 01.08.2024 | 2,99 | 2,99 | 2,64 | 2,70 | -9,70% | 114.400,00 |
| 31.07.2024 | 3,15 | 3,17 | 2,99 | 2,99 | -4,47% | 120.007,00 |
| 30.07.2024 | 3,00 | 3,16 | 2,89 | 3,13 | 5,39% | 186.525,00 |
| 29.07.2024 | 2,81 | 3,09 | 2,79 | 2,97 | 6,07% | 125.778,00 |
| 26.07.2024 | 2,79 | 2,80 | 2,74 | 2,80 | 1,82% | 106.972,00 |
| 25.07.2024 | 2,79 | 2,80 | 2,69 | 2,75 | 0,00% | 121.306,00 |
| 24.07.2024 | 2,76 | 2,79 | 2,53 | 2,75 | -1,43% | 44.891,00 |
| 23.07.2024 | 2,78 | 2,80 | 2,74 | 2,79 | 0,36% | 106.283,00 |
| 22.07.2024 | 2,71 | 2,80 | 2,61 | 2,78 | 2,21% | 147.107,00 |
| 19.07.2024 | 2,66 | 2,73 | 2,65 | 2,72 | 2,64% | 44.733,00 |
| 18.07.2024 | 2,76 | 2,78 | 2,61 | 2,65 | -5,36% | 60.835,00 |
| 17.07.2024 | 2,74 | 2,81 | 2,73 | 2,80 | -0,36% | 78.682,00 |
| 16.07.2024 | 2,60 | 2,82 | 2,53 | 2,81 | 6,44% | 217.136,00 |