4,880$
6,09%
Echtzeit-Aktienkurs Motorsport Games Inc
Bid:
Ask:
Aktienkurse zur Motorsport Games Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,65 | 4,99 | 4,63 | 4,88 | 6,09% | 146.201,00 |
| 06.03.2026 | 4,44 | 4,85 | 4,36 | 4,60 | 5,50% | 198.971,00 |
| 05.03.2026 | 4,13 | 4,85 | 4,11 | 4,36 | 8,46% | 518.437,00 |
| 04.03.2026 | 3,81 | 4,16 | 3,81 | 4,02 | 5,51% | 131.506,00 |
| 03.03.2026 | 3,72 | 3,90 | 3,65 | 3,81 | 2,42% | 52.683,00 |
| 02.03.2026 | 3,90 | 3,90 | 3,68 | 3,72 | -4,62% | 58.991,00 |
| 27.02.2026 | 3,65 | 3,94 | 3,59 | 3,90 | 5,83% | 66.430,00 |
| 26.02.2026 | 3,54 | 3,75 | 3,40 | 3,69 | 2,65% | 79.234,00 |
| 25.02.2026 | 3,60 | 3,66 | 3,52 | 3,59 | -0,28% | 32.713,00 |
| 24.02.2026 | 3,52 | 3,74 | 3,52 | 3,60 | 11,80% | 33.965,00 |
| 20.02.2026 | 3,39 | 3,45 | 3,22 | 3,22 | -5,29% | 29.299,00 |
| 19.02.2026 | 3,21 | 3,43 | 3,20 | 3,40 | 5,92% | 20.748,00 |
| 18.02.2026 | 3,19 | 3,40 | 3,15 | 3,21 | 0,63% | 19.427,00 |
| 17.02.2026 | 3,22 | 3,27 | 3,10 | 3,19 | -1,09% | 25.272,00 |
| 13.02.2026 | 3,30 | 3,33 | 3,10 | 3,23 | -0,77% | 27.244,00 |
| 12.02.2026 | 3,31 | 3,36 | 3,10 | 3,25 | -2,11% | 66.884,00 |
| 11.02.2026 | 3,50 | 3,50 | 3,19 | 3,32 | -5,41% | 49.549,00 |
| 10.02.2026 | 3,60 | 3,69 | 3,51 | 3,51 | -2,50% | 24.311,00 |
| 09.02.2026 | 3,68 | 3,68 | 3,47 | 3,60 | -1,10% | 14.745,00 |
| 06.02.2026 | 3,54 | 3,68 | 3,51 | 3,64 | 1,39% | 33.412,00 |
| 05.02.2026 | 3,70 | 3,87 | 3,47 | 3,59 | -4,52% | 33.801,00 |
| 04.02.2026 | 4,02 | 4,02 | 3,67 | 3,76 | -4,57% | 56.379,00 |
| 03.02.2026 | 4,14 | 4,14 | 3,85 | 3,94 | -3,43% | 35.479,00 |
| 02.02.2026 | 4,03 | 4,23 | 3,92 | 4,08 | -3,43% | 48.691,00 |
| 30.01.2026 | 4,31 | 4,33 | 4,03 | 4,23 | -4,30% | 68.235,00 |
| 29.01.2026 | 4,38 | 4,45 | 4,23 | 4,42 | -0,11% | 105.399,00 |
| 28.01.2026 | 4,20 | 4,57 | 4,20 | 4,42 | 4,74% | 101.944,00 |
| 27.01.2026 | 4,24 | 4,34 | 4,20 | 4,22 | 0,24% | 45.531,00 |
| 26.01.2026 | 4,22 | 4,38 | 4,01 | 4,21 | 13,78% | 117.437,00 |
| 22.01.2026 | 3,33 | 3,74 | 3,32 | 3,70 | 11,11% | 127.588,00 |
| 21.01.2026 | 3,37 | 3,40 | 3,21 | 3,33 | -1,19% | 50.587,00 |
| 20.01.2026 | 3,32 | 3,52 | 3,29 | 3,37 | 1,51% | 134.629,00 |
| 16.01.2026 | 3,22 | 3,43 | 3,10 | 3,32 | -2,35% | 35.527,00 |
| 15.01.2026 | 3,50 | 3,68 | 3,36 | 3,40 | -2,02% | 26.826,00 |
| 14.01.2026 | 3,40 | 3,50 | 3,28 | 3,47 | 4,52% | 31.295,00 |
| 13.01.2026 | 3,62 | 3,66 | 3,30 | 3,32 | -5,68% | 65.274,00 |
| 12.01.2026 | 3,10 | 3,62 | 3,02 | 3,52 | 15,41% | 933.913,00 |
| 09.01.2026 | 3,05 | 3,11 | 3,04 | 3,05 | 0,33% | 13.967,00 |
| 08.01.2026 | 2,99 | 3,16 | 2,99 | 3,04 | 0,33% | 14.496,00 |
| 07.01.2026 | 3,06 | 3,12 | 2,99 | 3,03 | -1,94% | 29.407,00 |
| 06.01.2026 | 3,02 | 3,09 | 3,01 | 3,09 | 1,64% | 35.097,00 |
| 05.01.2026 | 3,13 | 3,15 | 3,02 | 3,04 | 0,00% | 43.606,00 |
| 02.01.2026 | 3,17 | 3,25 | 2,93 | 3,04 | -4,10% | 91.404,00 |
| 31.12.2025 | 3,10 | 3,23 | 3,08 | 3,17 | 1,28% | 26.504,00 |
| 30.12.2025 | 3,15 | 3,15 | 3,05 | 3,13 | 2,29% | 41.593,00 |
| 29.12.2025 | 3,16 | 3,24 | 3,06 | 3,06 | -3,16% | 77.179,00 |
| 26.12.2025 | 3,15 | 3,21 | 3,10 | 3,16 | -0,32% | 34.880,00 |
| 24.12.2025 | 3,12 | 3,17 | 3,06 | 3,17 | 1,28% | 50.322,00 |
| 23.12.2025 | 3,13 | 3,28 | 3,11 | 3,13 | -0,63% | 32.708,00 |
| 22.12.2025 | 3,06 | 3,45 | 3,06 | 3,15 | 0,64% | 75.732,00 |
| 19.12.2025 | 3,21 | 3,21 | 3,06 | 3,13 | -2,49% | 61.132,00 |
| 18.12.2025 | 3,15 | 3,22 | 3,06 | 3,21 | 1,26% | 74.372,00 |
| 17.12.2025 | 2,79 | 3,40 | 2,79 | 3,17 | 14,44% | 254.483,00 |
| 16.12.2025 | 2,66 | 2,81 | 2,66 | 2,77 | 2,21% | 50.361,00 |
| 15.12.2025 | 2,72 | 2,83 | 2,68 | 2,71 | 6,27% | 158.337,00 |
| 12.12.2025 | 2,61 | 2,67 | 2,55 | 2,55 | -3,41% | 33.372,00 |
| 11.12.2025 | 2,65 | 2,69 | 2,64 | 2,64 | -2,22% | 21.134,00 |
| 10.12.2025 | 2,64 | 2,74 | 2,57 | 2,70 | 0,75% | 57.747,00 |
| 09.12.2025 | 2,62 | 2,69 | 2,55 | 2,68 | 2,29% | 54.577,00 |
| 08.12.2025 | 2,57 | 2,74 | 2,57 | 2,62 | 1,95% | 64.386,00 |
| 05.12.2025 | 2,73 | 2,78 | 2,55 | 2,57 | -7,89% | 73.546,00 |
| 04.12.2025 | 2,73 | 2,88 | 2,70 | 2,79 | 0,36% | 46.723,00 |
| 03.12.2025 | 2,66 | 2,80 | 2,66 | 2,78 | 2,58% | 47.718,00 |
| 02.12.2025 | 2,67 | 2,72 | 2,67 | 2,71 | 0,74% | 30.306,00 |
| 01.12.2025 | 2,77 | 2,77 | 2,68 | 2,69 | -3,58% | 63.605,00 |
| 28.11.2025 | 2,83 | 2,88 | 2,75 | 2,79 | -1,41% | 27.273,00 |
| 26.11.2025 | 2,74 | 2,92 | 2,74 | 2,83 | 1,80% | 76.488,00 |
| 25.11.2025 | 2,71 | 2,89 | 2,71 | 2,78 | 0,36% | 58.648,00 |
| 24.11.2025 | 2,68 | 2,77 | 2,65 | 2,77 | 9,06% | 153.560,00 |
| 20.11.2025 | 2,68 | 3,03 | 2,52 | 2,54 | -4,51% | 392.131,00 |
| 19.11.2025 | 2,76 | 2,90 | 2,60 | 2,66 | -7,80% | 176.112,00 |
| 18.11.2025 | 3,08 | 3,25 | 2,81 | 2,89 | -8,12% | 293.098,00 |
| 17.11.2025 | 2,65 | 3,39 | 2,65 | 3,14 | -5,42% | 694.338,00 |
| 13.11.2025 | 4,50 | 4,51 | 3,15 | 3,32 | -31,97% | 1.615.919,00 |
| 12.11.2025 | 3,31 | 5,41 | 3,30 | 4,88 | 40,19% | 5.151.489,00 |
| 11.11.2025 | 3,32 | 3,64 | 3,25 | 3,48 | 1,49% | 785.834,00 |
| 10.11.2025 | 3,70 | 3,79 | 3,18 | 3,43 | -8,29% | 2.006.460,00 |
| 07.11.2025 | 4,56 | 4,87 | 3,16 | 3,74 | 70,78% | 104.527.873,00 |
| 06.11.2025 | 2,30 | 2,30 | 2,11 | 2,19 | -4,78% | 25.076,00 |
| 05.11.2025 | 2,44 | 2,45 | 2,30 | 2,30 | -3,77% | 2.887,00 |
| 04.11.2025 | 2,40 | 2,40 | 2,30 | 2,39 | -0,42% | 5.918,00 |
| 03.11.2025 | 2,34 | 2,41 | 2,29 | 2,40 | 2,83% | 11.831,00 |
| 31.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,75% | 920,00 |
| 30.10.2025 | 2,36 | 2,41 | 2,36 | 2,40 | 0,00% | 5.625,00 |
| 29.10.2025 | 2,44 | 2,45 | 2,39 | 2,40 | -0,41% | 13.744,00 |
| 28.10.2025 | 2,30 | 2,45 | 2,21 | 2,41 | 3,43% | 8.060,00 |
| 27.10.2025 | 2,35 | 2,41 | 2,33 | 2,33 | -3,72% | 21.454,00 |
| 24.10.2025 | 2,38 | 2,44 | 2,35 | 2,42 | 1,68% | 17.124,00 |
| 23.10.2025 | 2,37 | 2,44 | 2,35 | 2,38 | -0,83% | 12.310,00 |
| 22.10.2025 | 2,43 | 2,45 | 2,36 | 2,40 | -2,04% | 16.337,00 |
| 21.10.2025 | 2,40 | 2,60 | 2,35 | 2,45 | 1,66% | 31.676,00 |
| 20.10.2025 | 2,41 | 2,56 | 2,35 | 2,41 | 2,99% | 10.411,00 |
| 17.10.2025 | 2,50 | 2,50 | 2,31 | 2,34 | -2,09% | 15.104,00 |
| 16.10.2025 | 2,35 | 2,46 | 2,35 | 2,39 | 1,27% | 11.051,00 |
| 15.10.2025 | 2,30 | 2,36 | 2,28 | 2,36 | 1,29% | 5.991,00 |
| 14.10.2025 | 2,34 | 2,37 | 2,29 | 2,33 | -1,69% | 4.764,00 |
| 13.10.2025 | 2,39 | 2,45 | 2,36 | 2,37 | -2,07% | 28.371,00 |
| 10.10.2025 | 2,57 | 2,62 | 2,42 | 2,42 | -5,84% | 12.719,00 |
| 09.10.2025 | 2,65 | 2,65 | 2,55 | 2,57 | 1,58% | 3.907,00 |
| 08.10.2025 | 2,59 | 2,59 | 2,52 | 2,53 | -2,69% | 9.551,00 |