2,970$
-0,34%
Echtzeit-Aktienkurs Motorsport Games Inc
Bid:
Ask:
Aktienkurse zur Motorsport Games Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,95 | 2,98 | 2,94 | 2,97 | -0,34% | 42.944,00 |
| 02.07.2025 | 2,90 | 2,98 | 2,83 | 2,98 | 2,41% | 97.635,00 |
| 01.07.2025 | 2,84 | 2,94 | 2,84 | 2,91 | 0,34% | 30.297,00 |
| 30.06.2025 | 2,90 | 2,90 | 2,84 | 2,90 | 1,75% | 17.563,00 |
| 27.06.2025 | 2,74 | 2,90 | 2,74 | 2,85 | 1,42% | 13.016,00 |
| 26.06.2025 | 2,75 | 2,90 | 2,74 | 2,81 | 2,55% | 58.733,00 |
| 25.06.2025 | 2,73 | 2,80 | 2,73 | 2,74 | -0,72% | 7.298,00 |
| 24.06.2025 | 2,74 | 2,76 | 2,72 | 2,76 | 0,00% | 20.049,00 |
| 23.06.2025 | 2,72 | 2,90 | 2,72 | 2,76 | 1,47% | 15.907,00 |
| 20.06.2025 | 2,85 | 2,88 | 2,72 | 2,72 | -2,16% | 30.195,00 |
| 18.06.2025 | 2,69 | 2,83 | 2,69 | 2,78 | 1,46% | 21.325,00 |
| 17.06.2025 | 2,80 | 2,80 | 2,71 | 2,74 | -2,66% | 24.367,00 |
| 16.06.2025 | 2,72 | 2,86 | 2,72 | 2,82 | 3,87% | 10.993,00 |
| 13.06.2025 | 2,80 | 2,80 | 2,65 | 2,71 | -3,56% | 21.897,00 |
| 12.06.2025 | 2,94 | 2,97 | 2,81 | 2,81 | -2,77% | 13.659,00 |
| 11.06.2025 | 2,85 | 2,94 | 2,85 | 2,89 | 0,52% | 7.058,00 |
| 10.06.2025 | 2,87 | 3,00 | 2,81 | 2,88 | 1,41% | 16.023,00 |
| 09.06.2025 | 2,77 | 2,99 | 2,72 | 2,84 | 1,61% | 30.144,00 |
| 06.06.2025 | 2,73 | 2,82 | 2,67 | 2,79 | 0,00% | 18.472,00 |
| 05.06.2025 | 2,88 | 2,98 | 2,75 | 2,79 | -6,06% | 136.469,00 |
| 04.06.2025 | 3,06 | 3,07 | 2,78 | 2,97 | -3,26% | 54.455,00 |
| 03.06.2025 | 2,77 | 3,10 | 2,76 | 3,07 | 9,25% | 34.684,00 |
| 02.06.2025 | 3,00 | 3,12 | 2,50 | 2,81 | -10,11% | 153.268,00 |
| 30.05.2025 | 3,18 | 3,33 | 3,00 | 3,13 | 2,49% | 98.507,00 |
| 29.05.2025 | 3,30 | 3,33 | 3,00 | 3,05 | -8,68% | 135.177,00 |
| 28.05.2025 | 3,39 | 3,40 | 3,17 | 3,34 | 1,52% | 92.460,00 |
| 27.05.2025 | 2,96 | 3,50 | 2,96 | 3,29 | 11,15% | 392.221,00 |
| 23.05.2025 | 2,81 | 2,99 | 2,81 | 2,96 | -0,67% | 62.051,00 |
| 22.05.2025 | 2,94 | 3,00 | 2,91 | 2,98 | 1,36% | 43.044,00 |
| 21.05.2025 | 2,91 | 2,98 | 2,82 | 2,94 | 1,38% | 43.461,00 |
| 20.05.2025 | 2,80 | 2,93 | 2,78 | 2,90 | 0,35% | 69.356,00 |
| 19.05.2025 | 2,85 | 2,98 | 2,76 | 2,89 | 3,96% | 114.863,00 |
| 16.05.2025 | 2,59 | 2,88 | 2,51 | 2,78 | 13,01% | 72.860,00 |
| 15.05.2025 | 2,51 | 2,58 | 2,45 | 2,46 | -1,99% | 20.740,00 |
| 14.05.2025 | 2,43 | 2,56 | 2,43 | 2,51 | 3,29% | 35.988,00 |
| 13.05.2025 | 2,38 | 2,57 | 2,30 | 2,43 | 2,10% | 47.718,00 |
| 12.05.2025 | 2,46 | 2,47 | 2,23 | 2,38 | -4,42% | 84.576,00 |
| 09.05.2025 | 2,33 | 2,57 | 2,31 | 2,49 | 7,33% | 131.054,00 |
| 08.05.2025 | 2,36 | 2,43 | 2,24 | 2,32 | -4,53% | 66.336,00 |
| 07.05.2025 | 2,46 | 2,65 | 2,40 | 2,43 | -2,80% | 37.946,00 |
| 06.05.2025 | 2,60 | 2,65 | 2,48 | 2,50 | -2,72% | 29.342,00 |
| 05.05.2025 | 2,47 | 2,65 | 2,42 | 2,57 | 1,98% | 33.148,00 |
| 02.05.2025 | 2,54 | 2,56 | 2,47 | 2,52 | -0,79% | 48.874,00 |
| 01.05.2025 | 2,35 | 2,62 | 2,35 | 2,54 | 4,10% | 59.818,00 |
| 30.04.2025 | 2,31 | 2,45 | 2,31 | 2,44 | 0,83% | 62.957,00 |
| 29.04.2025 | 2,54 | 2,54 | 2,29 | 2,42 | -8,68% | 109.427,00 |
| 28.04.2025 | 2,35 | 3,09 | 2,32 | 2,65 | 10,42% | 653.836,00 |
| 25.04.2025 | 2,41 | 2,49 | 2,31 | 2,40 | -0,41% | 121.111,00 |
| 24.04.2025 | 2,21 | 2,44 | 2,21 | 2,41 | 6,64% | 378.671,00 |
| 23.04.2025 | 2,21 | 2,47 | 2,10 | 2,26 | 1,80% | 284.606,00 |
| 22.04.2025 | 2,32 | 2,38 | 2,06 | 2,22 | -3,06% | 301.441,00 |
| 21.04.2025 | 2,91 | 2,95 | 1,93 | 2,29 | -16,73% | 2.374.058,00 |
| 17.04.2025 | 1,18 | 3,10 | 1,18 | 2,75 | 145,54% | 37.004.421,00 |
| 16.04.2025 | 1,07 | 1,44 | 0,92 | 1,12 | 3,70% | 1.154.855,00 |
| 15.04.2025 | 0,88 | 1,08 | 0,83 | 1,08 | 24,00% | 3.442.170,00 |
| 14.04.2025 | 0,85 | 0,90 | 0,85 | 0,87 | 5,19% | 15.485,00 |
| 11.04.2025 | 0,82 | 0,88 | 0,82 | 0,83 | 0,36% | 22.873,00 |
| 10.04.2025 | 0,83 | 0,85 | 0,83 | 0,83 | 0,00% | 7.326,00 |
| 09.04.2025 | 0,83 | 0,86 | 0,73 | 0,83 | -2,71% | 17.525,00 |
| 08.04.2025 | 0,90 | 0,93 | 0,84 | 0,85 | -8,82% | 8.220,00 |
| 07.04.2025 | 0,93 | 0,93 | 0,81 | 0,93 | 0,00% | 44.102,00 |
| 04.04.2025 | 0,97 | 0,97 | 0,91 | 0,93 | -7,92% | 14.690,00 |
| 03.04.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,94% | 6.109,00 |
| 02.04.2025 | 1,04 | 1,05 | 0,97 | 1,03 | -0,96% | 26.404,00 |
| 01.04.2025 | 1,03 | 1,09 | 1,01 | 1,04 | -0,95% | 68.742,00 |
| 31.03.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -5,41% | 21.406,00 |
| 28.03.2025 | 1,10 | 1,12 | 1,05 | 1,11 | 1,83% | 25.913,00 |
| 27.03.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -2,68% | 10.385,00 |
| 26.03.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -4,27% | 8.740,00 |
| 25.03.2025 | 1,10 | 1,18 | 1,10 | 1,17 | 6,36% | 25.101,00 |
| 24.03.2025 | 1,21 | 1,21 | 1,08 | 1,10 | -9,09% | 66.008,00 |
| 21.03.2025 | 1,22 | 1,24 | 1,10 | 1,21 | -0,82% | 88.912,00 |
| 20.03.2025 | 1,28 | 1,29 | 1,22 | 1,22 | -2,40% | 10.374,00 |
| 19.03.2025 | 1,28 | 1,38 | 1,23 | 1,25 | -0,40% | 32.836,00 |
| 18.03.2025 | 1,20 | 1,28 | 1,20 | 1,26 | 4,58% | 12.882,00 |
| 17.03.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 0,84% | 7.264,00 |
| 14.03.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | 5.515,00 |
| 13.03.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,83% | 5.150,00 |
| 12.03.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,28% | 3.037,00 |
| 11.03.2025 | 1,27 | 1,27 | 1,21 | 1,23 | -2,54% | 5.142,00 |
| 10.03.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,56% | 14.001,00 |
| 07.03.2025 | 1,35 | 1,40 | 1,27 | 1,28 | -5,19% | 73.015,00 |
| 06.03.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 7,14% | 15.569,00 |
| 05.03.2025 | 1,21 | 1,26 | 1,20 | 1,26 | 3,28% | 13.119,00 |
| 04.03.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,83% | 17.828,00 |
| 03.03.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 4,31% | 13.211,00 |
| 28.02.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -3,33% | 10.240,00 |
| 27.02.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | 13.832,00 |
| 26.02.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 4,31% | 36.072,00 |
| 25.02.2025 | 1,19 | 1,19 | 1,13 | 1,16 | -1,69% | 28.814,00 |
| 24.02.2025 | 1,26 | 1,26 | 1,17 | 1,18 | -6,35% | 32.324,00 |
| 21.02.2025 | 1,29 | 1,32 | 1,25 | 1,26 | -2,33% | 58.769,00 |
| 20.02.2025 | 1,29 | 1,32 | 1,25 | 1,29 | 0,78% | 8.362,00 |
| 19.02.2025 | 1,30 | 1,30 | 1,25 | 1,28 | 0,00% | 13.157,00 |
| 18.02.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -1,54% | 11.269,00 |
| 14.02.2025 | 1,33 | 1,33 | 1,29 | 1,30 | -0,54% | 16.593,00 |
| 13.02.2025 | 1,29 | 1,31 | 1,25 | 1,31 | 1,32% | 27.263,00 |
| 12.02.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -2,20% | 11.189,00 |
| 11.02.2025 | 1,35 | 1,39 | 1,26 | 1,32 | -1,57% | 18.302,00 |
| 10.02.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -2,26% | 14.751,00 |