13,440$
3,39%
Echtzeit-Aktienkurs Marten Transport Ltd
Bid:
Ask:
Aktienkurse zur Marten Transport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,93 | 13,84 | 12,89 | 13,44 | 3,39% | 483.068,00 |
| 30.06.2025 | 12,96 | 13,06 | 12,82 | 13,00 | 0,38% | 531.639,00 |
| 27.06.2025 | 12,89 | 13,07 | 12,87 | 12,95 | 0,54% | 903.088,00 |
| 26.06.2025 | 12,87 | 13,06 | 12,72 | 12,88 | 0,08% | 604.282,00 |
| 25.06.2025 | 13,11 | 13,11 | 12,80 | 12,87 | -2,13% | 328.905,00 |
| 24.06.2025 | 12,92 | 13,21 | 12,75 | 13,15 | 0,54% | 322.391,00 |
| 23.06.2025 | 12,83 | 13,11 | 12,76 | 13,08 | 1,87% | 351.299,00 |
| 20.06.2025 | 12,94 | 13,00 | 12,82 | 12,84 | -0,16% | 501.606,00 |
| 18.06.2025 | 12,96 | 13,04 | 12,82 | 12,86 | -0,77% | 332.812,00 |
| 17.06.2025 | 13,10 | 13,21 | 12,91 | 12,96 | -1,82% | 278.594,00 |
| 16.06.2025 | 13,14 | 13,30 | 12,89 | 13,20 | 1,54% | 453.435,00 |
| 13.06.2025 | 13,06 | 13,11 | 12,94 | 13,00 | -1,74% | 387.998,00 |
| 12.06.2025 | 13,15 | 13,28 | 13,04 | 13,23 | -0,08% | 355.427,00 |
| 11.06.2025 | 13,62 | 13,62 | 13,16 | 13,24 | -2,22% | 359.947,00 |
| 10.06.2025 | 13,25 | 13,62 | 13,17 | 13,54 | 2,89% | 463.298,00 |
| 09.06.2025 | 13,03 | 13,34 | 12,95 | 13,16 | 1,23% | 405.305,00 |
| 06.06.2025 | 13,20 | 13,26 | 12,91 | 13,00 | -0,15% | 384.525,00 |
| 05.06.2025 | 13,10 | 13,18 | 12,96 | 13,02 | -0,91% | 405.803,00 |
| 04.06.2025 | 13,14 | 13,22 | 12,93 | 13,14 | -0,23% | 363.577,00 |
| 03.06.2025 | 12,84 | 13,25 | 12,80 | 13,17 | 2,33% | 430.957,00 |
| 02.06.2025 | 13,00 | 13,09 | 12,81 | 12,87 | -1,23% | 416.746,00 |
| 30.05.2025 | 13,11 | 13,18 | 12,93 | 13,03 | -0,84% | 415.432,00 |
| 29.05.2025 | 13,14 | 13,20 | 12,87 | 13,14 | 0,00% | 548.781,00 |
| 28.05.2025 | 13,26 | 13,33 | 13,06 | 13,14 | -0,98% | 355.265,00 |
| 27.05.2025 | 13,10 | 13,30 | 13,04 | 13,27 | 2,16% | 531.736,00 |
| 23.05.2025 | 12,89 | 13,03 | 12,82 | 12,99 | 0,00% | 468.316,00 |
| 22.05.2025 | 13,00 | 13,06 | 12,93 | 12,99 | -0,73% | 350.676,00 |
| 21.05.2025 | 13,28 | 13,30 | 13,08 | 13,09 | -2,42% | 323.312,00 |
| 20.05.2025 | 13,61 | 13,66 | 13,39 | 13,41 | -1,61% | 280.676,00 |
| 19.05.2025 | 13,64 | 13,69 | 13,49 | 13,63 | -0,94% | 282.266,00 |
| 16.05.2025 | 13,81 | 13,92 | 13,70 | 13,76 | -0,51% | 376.091,00 |
| 15.05.2025 | 13,72 | 13,89 | 13,68 | 13,83 | 1,02% | 480.476,00 |
| 14.05.2025 | 13,71 | 13,76 | 13,53 | 13,69 | -0,65% | 665.254,00 |
| 13.05.2025 | 14,06 | 14,08 | 13,27 | 13,78 | -1,22% | 531.818,00 |
| 12.05.2025 | 13,64 | 14,19 | 13,64 | 13,95 | 6,33% | 771.762,00 |
| 09.05.2025 | 13,25 | 13,25 | 12,95 | 13,12 | -0,38% | 707.581,00 |
| 08.05.2025 | 12,70 | 13,23 | 12,65 | 13,17 | 3,78% | 2.857.748,00 |
| 07.05.2025 | 12,75 | 12,86 | 12,65 | 12,69 | 0,00% | 340.646,00 |
| 06.05.2025 | 12,94 | 13,09 | 12,66 | 12,69 | -2,16% | 333.457,00 |
| 05.05.2025 | 13,00 | 13,14 | 12,95 | 12,97 | -0,84% | 389.604,00 |
| 02.05.2025 | 12,88 | 13,20 | 12,75 | 13,08 | 2,91% | 373.327,00 |
| 01.05.2025 | 12,81 | 12,82 | 12,56 | 12,71 | -1,09% | 498.906,00 |
| 30.04.2025 | 13,32 | 13,32 | 12,54 | 12,85 | -0,16% | 558.145,00 |
| 29.04.2025 | 12,87 | 12,93 | 12,78 | 12,87 | -0,39% | 330.587,00 |
| 28.04.2025 | 12,94 | 12,99 | 12,77 | 12,92 | 0,00% | 462.296,00 |
| 25.04.2025 | 13,10 | 13,10 | 12,81 | 12,92 | -3,00% | 377.287,00 |
| 24.04.2025 | 13,05 | 13,37 | 12,99 | 13,32 | 1,76% | 406.178,00 |
| 23.04.2025 | 13,60 | 13,75 | 13,08 | 13,09 | -1,58% | 391.149,00 |
| 22.04.2025 | 13,30 | 13,35 | 12,92 | 13,30 | 0,08% | 612.434,00 |
| 21.04.2025 | 13,11 | 13,47 | 12,84 | 13,29 | 0,23% | 906.995,00 |
| 17.04.2025 | 12,78 | 13,38 | 12,78 | 13,26 | 3,35% | 546.388,00 |
| 16.04.2025 | 13,36 | 13,50 | 12,62 | 12,83 | -3,39% | 569.487,00 |
| 15.04.2025 | 13,37 | 13,46 | 13,22 | 13,28 | -0,82% | 465.526,00 |
| 14.04.2025 | 13,40 | 13,40 | 13,10 | 13,39 | 0,15% | 388.009,00 |
| 11.04.2025 | 13,23 | 13,38 | 12,85 | 13,37 | 0,30% | 409.719,00 |
| 10.04.2025 | 13,23 | 13,40 | 13,00 | 13,33 | -0,97% | 484.322,00 |
| 09.04.2025 | 12,52 | 13,60 | 12,52 | 13,46 | 5,98% | 546.443,00 |
| 08.04.2025 | 13,23 | 13,42 | 12,56 | 12,70 | -1,47% | 452.533,00 |
| 07.04.2025 | 13,04 | 13,62 | 12,65 | 12,89 | -2,35% | 613.348,00 |
| 04.04.2025 | 13,00 | 13,34 | 12,83 | 13,20 | -0,11% | 686.520,00 |
| 03.04.2025 | 13,45 | 13,62 | 13,10 | 13,22 | -5,00% | 770.372,00 |
| 02.04.2025 | 13,64 | 13,94 | 13,64 | 13,91 | 0,83% | 356.632,00 |
| 01.04.2025 | 13,65 | 13,82 | 13,51 | 13,80 | 0,69% | 286.044,00 |
| 31.03.2025 | 13,57 | 13,80 | 13,51 | 13,70 | 0,15% | 426.112,00 |
| 28.03.2025 | 13,91 | 13,95 | 13,67 | 13,68 | -2,15% | 336.010,00 |
| 27.03.2025 | 13,81 | 13,99 | 13,72 | 13,98 | 1,53% | 339.080,00 |
| 26.03.2025 | 13,77 | 13,90 | 13,70 | 13,77 | 0,22% | 286.787,00 |
| 25.03.2025 | 13,91 | 14,03 | 13,72 | 13,74 | -1,36% | 277.089,00 |
| 24.03.2025 | 13,92 | 14,01 | 13,81 | 13,93 | 1,31% | 287.020,00 |
| 21.03.2025 | 13,54 | 13,82 | 13,45 | 13,75 | 0,66% | 1.168.066,00 |
| 20.03.2025 | 13,59 | 13,78 | 13,59 | 13,66 | -0,29% | 314.092,00 |
| 19.03.2025 | 14,06 | 14,06 | 13,61 | 13,70 | -0,98% | 602.278,00 |
| 18.03.2025 | 13,85 | 13,86 | 13,66 | 13,84 | -0,32% | 849.424,00 |
| 17.03.2025 | 13,57 | 13,94 | 13,53 | 13,88 | 1,83% | 479.010,00 |
| 14.03.2025 | 13,71 | 13,80 | 13,52 | 13,63 | -0,15% | 394.405,00 |
| 13.03.2025 | 13,91 | 13,95 | 13,56 | 13,65 | -1,87% | 327.483,00 |
| 12.03.2025 | 14,02 | 14,06 | 13,76 | 13,91 | -0,71% | 481.571,00 |
| 11.03.2025 | 14,42 | 14,42 | 13,93 | 14,01 | -2,37% | 561.778,00 |
| 10.03.2025 | 14,29 | 14,57 | 14,26 | 14,35 | -0,07% | 486.025,00 |
| 07.03.2025 | 14,39 | 14,55 | 14,31 | 14,36 | -0,49% | 321.562,00 |
| 06.03.2025 | 14,23 | 14,54 | 14,22 | 14,43 | 1,05% | 421.260,00 |
| 05.03.2025 | 14,23 | 14,43 | 14,17 | 14,28 | 0,56% | 407.394,00 |
| 04.03.2025 | 14,46 | 14,63 | 14,20 | 14,20 | -2,27% | 603.875,00 |
| 03.03.2025 | 14,75 | 14,80 | 14,49 | 14,53 | -1,29% | 384.751,00 |
| 28.02.2025 | 14,63 | 14,78 | 14,56 | 14,72 | 0,82% | 561.915,00 |
| 27.02.2025 | 14,44 | 14,65 | 14,37 | 14,60 | 1,11% | 415.654,00 |
| 26.02.2025 | 14,57 | 14,69 | 14,39 | 14,44 | -1,37% | 366.076,00 |
| 25.02.2025 | 14,52 | 14,68 | 14,49 | 14,64 | 1,17% | 378.541,00 |
| 24.02.2025 | 14,88 | 14,88 | 14,42 | 14,47 | -2,69% | 729.477,00 |
| 21.02.2025 | 15,09 | 15,09 | 14,45 | 14,87 | -0,60% | 420.726,00 |
| 20.02.2025 | 14,96 | 15,07 | 14,81 | 14,96 | -0,53% | 303.912,00 |
| 19.02.2025 | 15,07 | 15,19 | 15,00 | 15,04 | -1,31% | 371.232,00 |
| 18.02.2025 | 15,35 | 15,36 | 15,15 | 15,24 | -0,78% | 278.141,00 |
| 14.02.2025 | 15,10 | 15,46 | 15,04 | 15,36 | 2,81% | 479.119,00 |
| 13.02.2025 | 15,07 | 15,07 | 14,74 | 14,94 | -0,07% | 513.806,00 |
| 12.02.2025 | 15,10 | 15,20 | 14,91 | 14,95 | -2,16% | 394.746,00 |
| 11.02.2025 | 14,73 | 15,37 | 14,73 | 15,28 | 2,96% | 689.149,00 |
| 10.02.2025 | 14,90 | 15,01 | 14,79 | 14,84 | -0,07% | 390.165,00 |
| 07.02.2025 | 15,29 | 15,29 | 14,78 | 14,85 | -3,00% | 260.546,00 |
| 06.02.2025 | 15,39 | 15,50 | 15,28 | 15,31 | 0,07% | 221.013,00 |