29,280$
-0,64%
Echtzeit-Aktienkurs MultiPlan Corp
Bid:
Ask:
Aktienkurse zur MultiPlan Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,73 | 29,48 | 28,01 | 29,28 | -0,64% | 173.177,00 |
| 20.02.2025 | 29,83 | 29,84 | 28,17 | 29,47 | 0,14% | 130.608,00 |
| 19.02.2025 | 28,55 | 29,84 | 28,17 | 29,43 | 1,73% | 117.553,00 |
| 18.02.2025 | 27,42 | 29,40 | 27,24 | 28,93 | 4,78% | 185.666,00 |
| 14.02.2025 | 26,29 | 28,72 | 26,13 | 27,61 | 5,87% | 115.004,00 |
| 13.02.2025 | 27,98 | 28,34 | 24,42 | 26,08 | -3,51% | 255.158,00 |
| 12.02.2025 | 23,75 | 27,37 | 22,10 | 27,03 | 12,63% | 227.542,00 |
| 11.02.2025 | 24,13 | 26,45 | 23,21 | 24,00 | 2,43% | 194.672,00 |
| 10.02.2025 | 23,34 | 23,73 | 22,56 | 23,43 | -0,97% | 112.128,00 |
| 07.02.2025 | 21,96 | 23,87 | 21,77 | 23,66 | 8,78% | 136.187,00 |
| 06.02.2025 | 20,49 | 22,74 | 19,90 | 21,75 | 5,17% | 184.159,00 |
| 05.02.2025 | 19,79 | 20,71 | 19,41 | 20,68 | 6,16% | 143.401,00 |
| 04.02.2025 | 18,90 | 20,47 | 18,50 | 19,48 | 0,78% | 126.261,00 |
| 03.02.2025 | 17,66 | 20,26 | 17,28 | 19,33 | 5,86% | 149.020,00 |
| 31.01.2025 | 19,14 | 19,40 | 17,26 | 18,26 | -6,07% | 163.300,00 |
| 30.01.2025 | 16,99 | 19,92 | 16,81 | 19,44 | 17,68% | 256.791,00 |
| 29.01.2025 | 16,69 | 17,84 | 15,52 | 16,52 | -0,84% | 122.744,00 |
| 28.01.2025 | 15,75 | 16,67 | 15,25 | 16,66 | 4,65% | 107.114,00 |
| 27.01.2025 | 16,08 | 16,69 | 15,41 | 15,92 | -0,56% | 159.653,00 |
| 24.01.2025 | 15,99 | 16,85 | 15,65 | 16,01 | 1,20% | 94.625,00 |
| 23.01.2025 | 15,68 | 17,04 | 15,56 | 15,82 | -1,13% | 143.861,00 |
| 22.01.2025 | 16,13 | 16,50 | 15,25 | 16,00 | 1,91% | 68.832,00 |
| 21.01.2025 | 16,49 | 16,57 | 15,24 | 15,70 | -2,30% | 94.445,00 |
| 17.01.2025 | 15,05 | 16,09 | 14,68 | 16,07 | 8,29% | 137.991,00 |
| 16.01.2025 | 14,88 | 15,35 | 14,10 | 14,84 | -1,07% | 127.228,00 |
| 15.01.2025 | 15,51 | 16,62 | 14,80 | 15,00 | 0,00% | 163.714,00 |
| 14.01.2025 | 14,86 | 15,28 | 14,00 | 15,00 | 2,04% | 255.716,00 |
| 13.01.2025 | 13,02 | 15,21 | 12,76 | 14,70 | 15,48% | 415.694,00 |
| 10.01.2025 | 12,30 | 12,90 | 11,70 | 12,73 | 2,91% | 115.526,00 |
| 08.01.2025 | 12,01 | 12,81 | 11,43 | 12,37 | 2,23% | 135.426,00 |
| 07.01.2025 | 12,64 | 13,70 | 11,76 | 12,10 | -2,81% | 223.436,00 |
| 06.01.2025 | 14,70 | 15,38 | 11,75 | 12,45 | -12,39% | 273.977,00 |
| 03.01.2025 | 12,78 | 14,37 | 12,29 | 14,21 | 9,73% | 120.004,00 |
| 02.01.2025 | 14,72 | 14,98 | 12,70 | 12,95 | -12,38% | 171.590,00 |
| 31.12.2024 | 15,06 | 15,39 | 13,15 | 14,78 | -4,40% | 255.898,00 |
| 30.12.2024 | 16,98 | 17,47 | 13,81 | 15,46 | -11,76% | 258.654,00 |
| 27.12.2024 | 12,50 | 18,98 | 12,25 | 17,52 | 39,49% | 700.115,00 |
| 26.12.2024 | 11,44 | 13,29 | 10,43 | 12,56 | 2,61% | 631.336,00 |
| 24.12.2024 | 6,90 | 13,39 | 6,40 | 12,24 | 94,90% | 2.112.029,00 |
| 23.12.2024 | 6,03 | 6,53 | 5,61 | 6,28 | 4,32% | 65.262,00 |
| 20.12.2024 | 6,73 | 6,74 | 5,96 | 6,02 | -9,75% | 136.768,00 |
| 19.12.2024 | 6,84 | 7,03 | 6,62 | 6,67 | -2,06% | 68.920,00 |
| 18.12.2024 | 6,87 | 7,40 | 6,70 | 6,81 | -3,68% | 189.882,00 |
| 17.12.2024 | 6,83 | 7,09 | 6,80 | 7,07 | 0,43% | 63.634,00 |
| 16.12.2024 | 7,06 | 7,23 | 6,96 | 7,04 | -2,36% | 32.323,00 |
| 13.12.2024 | 7,47 | 7,83 | 6,95 | 7,21 | -5,75% | 53.689,00 |
| 12.12.2024 | 6,94 | 7,89 | 6,94 | 7,65 | 6,69% | 74.435,00 |
| 11.12.2024 | 7,07 | 7,45 | 6,78 | 7,17 | -1,10% | 52.963,00 |
| 10.12.2024 | 6,66 | 7,28 | 6,64 | 7,25 | 4,17% | 49.838,00 |
| 09.12.2024 | 7,18 | 7,35 | 6,87 | 6,96 | -1,69% | 44.881,00 |
| 06.12.2024 | 6,77 | 7,10 | 6,35 | 7,08 | 3,96% | 84.556,00 |
| 05.12.2024 | 6,98 | 7,13 | 6,52 | 6,81 | -2,85% | 59.115,00 |
| 04.12.2024 | 7,16 | 7,26 | 6,72 | 7,01 | -2,09% | 66.824,00 |
| 03.12.2024 | 8,07 | 8,07 | 6,61 | 7,16 | -10,16% | 111.535,00 |
| 02.12.2024 | 7,89 | 7,98 | 7,14 | 7,97 | 1,01% | 65.883,00 |
| 29.11.2024 | 7,21 | 8,00 | 7,11 | 7,89 | 11,60% | 43.141,00 |
| 27.11.2024 | 7,10 | 7,11 | 6,68 | 7,07 | 1,43% | 13.197,00 |
| 26.11.2024 | 7,23 | 7,28 | 6,76 | 6,97 | -4,52% | 39.607,00 |
| 25.11.2024 | 6,96 | 7,45 | 6,86 | 7,30 | 5,19% | 62.043,00 |
| 22.11.2024 | 6,99 | 7,20 | 6,57 | 6,94 | 7,60% | 53.391,00 |
| 20.11.2024 | 5,46 | 6,49 | 5,39 | 6,45 | 23,80% | 140.182,00 |
| 19.11.2024 | 5,95 | 5,96 | 4,80 | 5,21 | -12,14% | 189.997,00 |
| 18.11.2024 | 6,31 | 6,44 | 5,90 | 5,93 | -4,05% | 87.467,00 |
| 15.11.2024 | 6,79 | 6,97 | 6,00 | 6,18 | -12,59% | 169.258,00 |
| 14.11.2024 | 8,20 | 8,27 | 7,04 | 7,07 | -14,09% | 86.346,00 |
| 13.11.2024 | 8,88 | 8,88 | 8,07 | 8,23 | -5,62% | 27.643,00 |
| 12.11.2024 | 8,68 | 9,15 | 8,26 | 8,72 | 2,59% | 175.270,00 |
| 11.11.2024 | 8,38 | 8,78 | 8,38 | 8,50 | 0,00% | 58.953,00 |
| 08.11.2024 | 8,81 | 9,14 | 8,31 | 8,50 | -3,63% | 104.817,00 |
| 07.11.2024 | 8,24 | 9,21 | 8,11 | 8,82 | 7,17% | 78.457,00 |
| 06.11.2024 | 9,17 | 9,17 | 7,61 | 8,23 | -2,60% | 118.585,00 |
| 05.11.2024 | 8,26 | 8,58 | 8,01 | 8,45 | -3,98% | 52.716,00 |
| 04.11.2024 | 9,02 | 9,09 | 8,27 | 8,80 | -3,93% | 44.696,00 |
| 01.11.2024 | 8,93 | 9,27 | 8,84 | 9,16 | 2,23% | 16.805,00 |
| 31.10.2024 | 9,22 | 9,22 | 8,22 | 8,96 | -2,61% | 58.126,00 |
| 30.10.2024 | 9,78 | 10,32 | 9,06 | 9,20 | -7,91% | 53.667,00 |
| 29.10.2024 | 10,13 | 10,19 | 9,76 | 9,99 | -2,15% | 26.724,00 |
| 28.10.2024 | 9,70 | 10,50 | 9,53 | 10,21 | 5,37% | 67.986,00 |
| 25.10.2024 | 9,88 | 9,98 | 9,50 | 9,69 | -1,12% | 28.380,00 |
| 24.10.2024 | 10,08 | 10,10 | 9,08 | 9,80 | -2,29% | 77.806,00 |
| 23.10.2024 | 10,98 | 11,07 | 10,02 | 10,03 | -8,90% | 25.147,00 |
| 22.10.2024 | 11,02 | 11,10 | 10,07 | 11,01 | -0,09% | 40.653,00 |
| 21.10.2024 | 11,55 | 11,78 | 10,82 | 11,02 | -5,65% | 26.963,00 |
| 18.10.2024 | 11,90 | 12,14 | 11,34 | 11,68 | -3,55% | 19.958,00 |
| 17.10.2024 | 11,20 | 12,40 | 11,00 | 12,11 | 9,59% | 76.064,00 |
| 16.10.2024 | 10,42 | 11,18 | 10,27 | 11,05 | 7,28% | 21.725,00 |
| 15.10.2024 | 10,43 | 10,43 | 10,05 | 10,30 | -1,81% | 19.537,00 |
| 14.10.2024 | 10,65 | 10,65 | 9,90 | 10,49 | -0,76% | 18.074,00 |
| 11.10.2024 | 10,30 | 10,96 | 10,04 | 10,57 | 2,52% | 23.452,00 |
| 10.10.2024 | 9,65 | 10,41 | 9,44 | 10,31 | 4,56% | 43.743,00 |
| 09.10.2024 | 10,83 | 12,05 | 9,79 | 9,86 | -7,94% | 161.652,00 |
| 08.10.2024 | 9,27 | 10,76 | 9,13 | 10,71 | 17,31% | 72.902,00 |
| 07.10.2024 | 8,89 | 9,24 | 8,55 | 9,13 | 1,44% | 57.525,00 |
| 04.10.2024 | 8,11 | 9,26 | 7,91 | 9,00 | 12,78% | 73.834,00 |
| 03.10.2024 | 7,63 | 8,24 | 7,50 | 7,98 | 2,44% | 85.558,00 |
| 02.10.2024 | 7,98 | 8,29 | 7,66 | 7,79 | -3,95% | 71.697,00 |
| 01.10.2024 | 7,64 | 8,49 | 7,18 | 8,11 | 6,15% | 112.319,00 |
| 30.09.2024 | 7,10 | 7,78 | 7,06 | 7,64 | 4,37% | 84.315,00 |
| 27.09.2024 | 7,88 | 8,21 | 6,91 | 7,32 | -6,99% | 180.638,00 |
| 26.09.2024 | 7,36 | 8,00 | 6,60 | 7,87 | 9,00% | 170.683,00 |