17,190$
0,94%
Echtzeit-Aktienkurs Marten Transport Ltd
Bid:
Ask:
Aktienkurse zur Marten Transport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,96 | 17,22 | 16,94 | 17,19 | 0,94% | 349.433,00 |
| 03.12.2024 | 17,45 | 17,45 | 16,90 | 17,03 | -2,80% | 308.182,00 |
| 02.12.2024 | 17,47 | 17,54 | 17,25 | 17,52 | 0,81% | 319.432,00 |
| 29.11.2024 | 17,43 | 17,54 | 17,29 | 17,38 | 0,58% | 139.256,00 |
| 27.11.2024 | 17,35 | 17,50 | 17,06 | 17,28 | -0,17% | 226.385,00 |
| 26.11.2024 | 17,02 | 17,39 | 16,77 | 17,31 | 1,52% | 285.663,00 |
| 25.11.2024 | 17,10 | 17,49 | 17,05 | 17,05 | 0,83% | 406.251,00 |
| 22.11.2024 | 16,68 | 16,95 | 16,65 | 16,91 | 1,93% | 617.142,00 |
| 20.11.2024 | 16,86 | 16,88 | 16,36 | 16,59 | -1,89% | 300.278,00 |
| 19.11.2024 | 16,99 | 17,02 | 16,89 | 16,91 | -1,17% | 166.868,00 |
| 18.11.2024 | 16,91 | 17,34 | 16,84 | 17,11 | 1,36% | 496.449,00 |
| 15.11.2024 | 17,30 | 17,42 | 16,84 | 16,88 | -2,14% | 264.651,00 |
| 14.11.2024 | 17,80 | 17,83 | 17,13 | 17,25 | -2,43% | 314.223,00 |
| 13.11.2024 | 18,02 | 18,02 | 17,66 | 17,68 | -1,45% | 257.968,00 |
| 12.11.2024 | 18,14 | 18,28 | 17,88 | 17,94 | -1,75% | 277.265,00 |
| 11.11.2024 | 18,23 | 18,63 | 18,16 | 18,26 | 1,28% | 365.572,00 |
| 08.11.2024 | 17,80 | 18,11 | 17,68 | 18,03 | 1,46% | 355.051,00 |
| 07.11.2024 | 18,00 | 18,13 | 17,68 | 17,77 | -1,00% | 416.867,00 |
| 06.11.2024 | 17,27 | 18,02 | 17,20 | 17,95 | 9,05% | 424.443,00 |
| 05.11.2024 | 15,85 | 16,48 | 15,85 | 16,46 | 3,52% | 308.395,00 |
| 04.11.2024 | 15,83 | 16,19 | 15,83 | 15,90 | 0,25% | 284.269,00 |
| 01.11.2024 | 15,75 | 15,97 | 15,62 | 15,86 | 2,52% | 348.727,00 |
| 31.10.2024 | 15,64 | 15,80 | 15,47 | 15,47 | -1,34% | 183.720,00 |
| 30.10.2024 | 15,69 | 16,11 | 15,64 | 15,68 | -0,51% | 209.654,00 |
| 29.10.2024 | 15,71 | 15,85 | 15,62 | 15,76 | -0,44% | 227.596,00 |
| 28.10.2024 | 15,75 | 15,95 | 15,75 | 15,83 | 0,32% | 241.360,00 |
| 25.10.2024 | 15,75 | 15,91 | 15,73 | 15,78 | 0,83% | 169.655,00 |
| 24.10.2024 | 15,73 | 15,89 | 15,53 | 15,65 | -0,38% | 283.083,00 |
| 23.10.2024 | 15,67 | 15,73 | 15,55 | 15,71 | -0,13% | 287.076,00 |
| 22.10.2024 | 15,59 | 15,85 | 15,47 | 15,73 | 0,90% | 253.806,00 |
| 21.10.2024 | 16,38 | 16,39 | 15,57 | 15,59 | -3,94% | 510.305,00 |
| 18.10.2024 | 16,30 | 16,39 | 15,76 | 16,23 | -2,76% | 740.872,00 |
| 17.10.2024 | 17,01 | 17,20 | 16,63 | 16,69 | -2,57% | 516.348,00 |
| 16.10.2024 | 17,07 | 17,33 | 16,95 | 17,13 | 2,45% | 330.368,00 |
| 15.10.2024 | 16,74 | 17,17 | 16,70 | 16,72 | -0,12% | 282.111,00 |
| 14.10.2024 | 16,48 | 16,80 | 16,26 | 16,74 | -1,18% | 265.463,00 |
| 11.10.2024 | 16,61 | 16,97 | 16,61 | 16,94 | 2,36% | 191.988,00 |
| 10.10.2024 | 16,70 | 16,72 | 16,45 | 16,55 | -1,49% | 182.676,00 |
| 09.10.2024 | 16,86 | 16,91 | 16,68 | 16,80 | -0,53% | 147.046,00 |
| 08.10.2024 | 16,90 | 17,06 | 16,77 | 16,89 | -0,12% | 226.694,00 |
| 07.10.2024 | 16,64 | 16,91 | 16,60 | 16,91 | 1,02% | 210.797,00 |
| 04.10.2024 | 16,91 | 16,96 | 16,68 | 16,74 | 0,15% | 243.435,00 |
| 03.10.2024 | 16,86 | 16,91 | 16,62 | 16,72 | -1,21% | 217.894,00 |
| 02.10.2024 | 17,15 | 17,17 | 16,84 | 16,92 | -2,03% | 258.437,00 |
| 01.10.2024 | 17,62 | 17,62 | 17,10 | 17,27 | -2,48% | 229.816,00 |
| 30.09.2024 | 17,65 | 17,97 | 17,63 | 17,71 | 0,40% | 303.901,00 |
| 27.09.2024 | 17,48 | 17,79 | 17,04 | 17,64 | 2,08% | 227.638,00 |
| 26.09.2024 | 17,44 | 17,47 | 17,09 | 17,28 | 0,00% | 181.312,00 |
| 25.09.2024 | 17,51 | 17,51 | 17,23 | 17,28 | -1,03% | 199.023,00 |
| 24.09.2024 | 17,33 | 17,64 | 17,33 | 17,46 | 0,75% | 151.506,00 |
| 23.09.2024 | 17,34 | 17,56 | 17,25 | 17,33 | 0,35% | 202.918,00 |
| 20.09.2024 | 17,60 | 17,60 | 17,20 | 17,27 | -2,59% | 1.004.688,00 |
| 19.09.2024 | 17,63 | 17,84 | 17,52 | 17,73 | 2,25% | 223.628,00 |
| 18.09.2024 | 17,44 | 17,80 | 17,31 | 17,34 | -0,86% | 246.223,00 |
| 17.09.2024 | 17,34 | 17,59 | 17,25 | 17,49 | 1,39% | 203.939,00 |
| 16.09.2024 | 17,25 | 17,31 | 17,07 | 17,25 | 0,12% | 229.409,00 |
| 13.09.2024 | 17,17 | 17,27 | 17,06 | 17,23 | 1,53% | 322.609,00 |
| 12.09.2024 | 17,10 | 17,15 | 16,79 | 16,97 | 0,12% | 197.921,00 |
| 11.09.2024 | 16,95 | 17,00 | 16,58 | 16,95 | -0,47% | 188.225,00 |
| 10.09.2024 | 17,01 | 17,13 | 16,85 | 17,03 | 0,12% | 199.319,00 |
| 09.09.2024 | 17,00 | 17,22 | 16,85 | 17,01 | -0,76% | 239.118,00 |
| 06.09.2024 | 17,10 | 17,19 | 16,94 | 17,14 | 0,12% | 268.982,00 |
| 05.09.2024 | 17,27 | 17,27 | 16,92 | 17,12 | -1,15% | 238.709,00 |
| 04.09.2024 | 17,27 | 17,42 | 17,19 | 17,32 | 0,52% | 225.576,00 |
| 03.09.2024 | 17,25 | 17,34 | 17,16 | 17,23 | -1,26% | 210.473,00 |
| 30.08.2024 | 17,52 | 17,52 | 17,18 | 17,45 | 0,29% | 249.174,00 |
| 29.08.2024 | 17,59 | 17,59 | 17,34 | 17,40 | -0,40% | 205.017,00 |
| 28.08.2024 | 17,09 | 17,49 | 17,09 | 17,47 | 1,63% | 198.739,00 |
| 27.08.2024 | 17,43 | 17,43 | 17,09 | 17,19 | -1,66% | 196.871,00 |
| 26.08.2024 | 17,73 | 17,78 | 17,45 | 17,48 | -0,85% | 215.979,00 |
| 23.08.2024 | 17,26 | 17,72 | 17,22 | 17,63 | 2,32% | 223.056,00 |
| 22.08.2024 | 17,35 | 17,49 | 17,17 | 17,23 | -0,98% | 106.341,00 |
| 21.08.2024 | 17,30 | 17,50 | 17,25 | 17,40 | 1,64% | 221.420,00 |
| 20.08.2024 | 17,38 | 17,38 | 17,10 | 17,12 | -1,38% | 155.259,00 |
| 19.08.2024 | 17,25 | 17,41 | 17,25 | 17,36 | 0,40% | 158.901,00 |
| 16.08.2024 | 17,20 | 17,38 | 17,16 | 17,29 | 0,00% | 204.531,00 |
| 15.08.2024 | 17,43 | 17,66 | 17,22 | 17,29 | 1,47% | 170.460,00 |
| 14.08.2024 | 17,12 | 17,17 | 16,89 | 17,04 | -0,53% | 186.699,00 |
| 13.08.2024 | 17,09 | 17,18 | 16,91 | 17,13 | 1,00% | 210.957,00 |
| 12.08.2024 | 17,04 | 17,12 | 16,86 | 16,96 | 0,00% | 268.650,00 |
| 09.08.2024 | 17,47 | 17,47 | 16,95 | 16,96 | -2,81% | 398.082,00 |
| 08.08.2024 | 17,59 | 17,76 | 17,29 | 17,45 | 0,35% | 175.414,00 |
| 07.08.2024 | 17,76 | 17,76 | 17,28 | 17,39 | -0,69% | 318.256,00 |
| 06.08.2024 | 17,46 | 17,94 | 17,30 | 17,51 | 0,17% | 418.004,00 |
| 05.08.2024 | 17,36 | 17,88 | 17,22 | 17,48 | -2,51% | 219.988,00 |
| 02.08.2024 | 17,91 | 18,04 | 17,62 | 17,93 | -2,24% | 287.588,00 |
| 01.08.2024 | 18,90 | 19,05 | 18,30 | 18,34 | -2,65% | 255.920,00 |
| 31.07.2024 | 18,99 | 19,26 | 18,53 | 18,84 | -0,53% | 253.904,00 |
| 30.07.2024 | 18,56 | 19,02 | 18,55 | 18,94 | 2,77% | 337.409,00 |
| 29.07.2024 | 18,67 | 18,79 | 17,90 | 18,43 | -0,97% | 300.305,00 |
| 26.07.2024 | 18,30 | 18,65 | 18,23 | 18,61 | 2,08% | 518.389,00 |
| 25.07.2024 | 17,50 | 18,52 | 17,50 | 18,23 | 5,13% | 475.446,00 |
| 24.07.2024 | 17,85 | 17,95 | 17,25 | 17,34 | -2,58% | 472.737,00 |
| 23.07.2024 | 17,52 | 17,91 | 17,25 | 17,80 | 0,74% | 655.863,00 |
| 22.07.2024 | 18,09 | 18,23 | 17,52 | 17,67 | -2,43% | 624.471,00 |
| 19.07.2024 | 17,35 | 18,26 | 16,81 | 18,11 | 1,12% | 1.034.471,00 |
| 18.07.2024 | 18,35 | 18,39 | 17,78 | 17,91 | -2,40% | 478.131,00 |
| 17.07.2024 | 18,36 | 18,51 | 18,18 | 18,35 | -0,05% | 325.774,00 |
| 16.07.2024 | 17,94 | 18,49 | 17,94 | 18,36 | 2,23% | 447.664,00 |
| 15.07.2024 | 17,51 | 18,23 | 17,49 | 17,96 | 3,28% | 512.932,00 |