1,410$
-5,37%
Echtzeit-Aktienkurs Motorsport Games Inc
Bid:
Ask:
Aktienkurse zur Motorsport Games Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,46 | 1,48 | 1,38 | 1,41 | -5,37% | 24.059,00 |
| 30.01.2025 | 1,42 | 1,49 | 1,39 | 1,49 | 7,19% | 19.720,00 |
| 29.01.2025 | 1,42 | 1,48 | 1,25 | 1,39 | -3,47% | 78.198,00 |
| 28.01.2025 | 1,45 | 1,48 | 1,29 | 1,44 | -0,69% | 67.040,00 |
| 27.01.2025 | 1,49 | 1,55 | 1,40 | 1,45 | -1,36% | 55.298,00 |
| 24.01.2025 | 1,37 | 1,48 | 1,37 | 1,47 | 7,30% | 141.805,00 |
| 23.01.2025 | 1,36 | 1,40 | 1,35 | 1,37 | 2,24% | 7.113,00 |
| 22.01.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -4,96% | 7.543,00 |
| 21.01.2025 | 1,37 | 1,44 | 1,37 | 1,41 | 2,92% | 16.573,00 |
| 17.01.2025 | 1,42 | 1,42 | 1,32 | 1,37 | -1,44% | 21.583,00 |
| 16.01.2025 | 1,37 | 1,49 | 1,33 | 1,39 | 1,46% | 16.213,00 |
| 15.01.2025 | 1,37 | 1,43 | 1,30 | 1,37 | 0,00% | 27.828,00 |
| 14.01.2025 | 1,30 | 1,39 | 1,30 | 1,37 | 6,20% | 14.997,00 |
| 13.01.2025 | 1,34 | 1,35 | 1,24 | 1,29 | -3,73% | 18.787,00 |
| 10.01.2025 | 1,35 | 1,36 | 1,31 | 1,34 | -0,74% | 12.257,00 |
| 08.01.2025 | 1,37 | 1,43 | 1,32 | 1,35 | -2,17% | 31.989,00 |
| 07.01.2025 | 1,43 | 1,43 | 1,30 | 1,38 | -2,82% | 32.554,00 |
| 06.01.2025 | 1,49 | 1,58 | 1,37 | 1,42 | -2,07% | 93.560,00 |
| 03.01.2025 | 1,38 | 1,49 | 1,38 | 1,45 | 5,84% | 55.315,00 |
| 02.01.2025 | 1,34 | 1,38 | 1,32 | 1,37 | 2,24% | 80.123,00 |
| 31.12.2024 | 1,44 | 1,50 | 1,33 | 1,34 | -7,59% | 67.044,00 |
| 30.12.2024 | 1,20 | 1,48 | 1,19 | 1,45 | 17,79% | 131.857,00 |
| 27.12.2024 | 1,25 | 1,27 | 1,19 | 1,23 | -1,44% | 32.834,00 |
| 26.12.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 3,22% | 64.970,00 |
| 24.12.2024 | 1,17 | 1,25 | 1,17 | 1,21 | 4,31% | 18.563,00 |
| 23.12.2024 | 1,11 | 1,17 | 1,09 | 1,16 | 6,42% | 62.216,00 |
| 20.12.2024 | 1,06 | 1,12 | 1,06 | 1,09 | 2,83% | 25.351,00 |
| 19.12.2024 | 1,09 | 1,11 | 1,02 | 1,06 | 0,00% | 30.109,00 |
| 18.12.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -7,02% | 87.090,00 |
| 17.12.2024 | 1,17 | 1,17 | 1,12 | 1,14 | -0,87% | 23.755,00 |
| 16.12.2024 | 1,17 | 1,19 | 1,14 | 1,15 | -1,79% | 21.520,00 |
| 13.12.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 1,83% | 14.443,00 |
| 12.12.2024 | 1,22 | 1,23 | 1,13 | 1,15 | -5,74% | 39.709,00 |
| 11.12.2024 | 1,28 | 1,29 | 1,14 | 1,22 | -3,94% | 28.816,00 |
| 10.12.2024 | 1,32 | 1,33 | 1,26 | 1,27 | -3,79% | 15.302,00 |
| 09.12.2024 | 1,31 | 1,40 | 1,27 | 1,32 | 0,00% | 12.410,00 |
| 06.12.2024 | 1,28 | 1,39 | 1,15 | 1,32 | 3,13% | 54.577,00 |
| 05.12.2024 | 1,24 | 1,30 | 1,24 | 1,28 | 3,23% | 20.518,00 |
| 04.12.2024 | 1,27 | 1,29 | 1,20 | 1,24 | -2,36% | 16.035,00 |
| 03.12.2024 | 1,35 | 1,43 | 1,22 | 1,27 | -6,62% | 17.220,00 |
| 02.12.2024 | 1,29 | 1,41 | 1,28 | 1,36 | 2,95% | 31.987,00 |
| 29.11.2024 | 1,36 | 1,36 | 1,30 | 1,32 | -1,42% | 7.114,00 |
| 27.11.2024 | 1,27 | 1,39 | 1,27 | 1,34 | 5,51% | 62.813,00 |
| 26.11.2024 | 1,12 | 1,30 | 1,12 | 1,27 | 14,41% | 86.516,00 |
| 25.11.2024 | 1,11 | 1,17 | 1,10 | 1,11 | 0,00% | 27.691,00 |
| 22.11.2024 | 1,13 | 1,13 | 1,10 | 1,11 | 2,78% | 10.514,00 |
| 20.11.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,92% | 12.948,00 |
| 19.11.2024 | 1,10 | 1,11 | 1,05 | 1,09 | -0,91% | 40.222,00 |
| 18.11.2024 | 1,13 | 1,14 | 1,09 | 1,10 | -0,90% | 47.811,00 |
| 15.11.2024 | 1,20 | 1,22 | 1,11 | 1,11 | -9,61% | 25.862,00 |
| 14.11.2024 | 1,23 | 1,25 | 1,19 | 1,23 | 0,66% | 19.678,00 |
| 13.11.2024 | 1,22 | 1,27 | 1,21 | 1,22 | 0,00% | 17.360,00 |
| 12.11.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 9.773,00 |
| 11.11.2024 | 1,27 | 1,29 | 1,19 | 1,23 | -2,38% | 31.706,00 |
| 08.11.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 27.750,00 |
| 07.11.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 2,46% | 24.663,00 |
| 06.11.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | 16.407,00 |
| 05.11.2024 | 1,20 | 1,23 | 1,20 | 1,21 | -1,63% | 8.440,00 |
| 04.11.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 3,36% | 15.503,00 |
| 01.11.2024 | 1,19 | 1,21 | 1,18 | 1,19 | -1,08% | 6.711,00 |
| 31.10.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -6,02% | 22.265,00 |
| 30.10.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,00% | 15.666,00 |
| 29.10.2024 | 1,31 | 1,32 | 1,25 | 1,28 | -2,29% | 9.682,00 |
| 28.10.2024 | 1,32 | 1,33 | 1,29 | 1,31 | -0,76% | 11.823,00 |
| 25.10.2024 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | 13.410,00 |
| 24.10.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,76% | 8.379,00 |
| 23.10.2024 | 1,46 | 1,46 | 1,25 | 1,31 | -7,09% | 28.295,00 |
| 22.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | 0,00% | 14.599,00 |
| 21.10.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 1,44% | 13.010,00 |
| 18.10.2024 | 1,27 | 1,43 | 1,27 | 1,39 | 9,45% | 43.168,00 |
| 17.10.2024 | 1,27 | 1,30 | 1,26 | 1,27 | 0,79% | 23.851,00 |
| 16.10.2024 | 1,26 | 1,26 | 1,20 | 1,26 | 6,78% | 11.832,00 |
| 15.10.2024 | 1,21 | 1,27 | 1,18 | 1,18 | -2,48% | 11.820,00 |
| 14.10.2024 | 1,31 | 1,31 | 1,19 | 1,21 | 0,83% | 26.028,00 |
| 11.10.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -5,51% | 22.370,00 |
| 10.10.2024 | 1,34 | 1,36 | 1,27 | 1,27 | -5,22% | 22.734,00 |
| 09.10.2024 | 1,32 | 1,46 | 1,32 | 1,34 | 0,00% | 70.216,00 |
| 08.10.2024 | 1,34 | 1,37 | 1,30 | 1,34 | 0,00% | 36.082,00 |
| 07.10.2024 | 1,38 | 1,44 | 1,34 | 1,34 | -8,22% | 119.397,00 |
| 04.10.2024 | 1,52 | 1,57 | 1,46 | 1,46 | -3,63% | 104.853,00 |
| 03.10.2024 | 1,53 | 1,57 | 1,50 | 1,52 | -4,72% | 81.062,00 |
| 02.10.2024 | 1,50 | 1,64 | 1,50 | 1,59 | 4,61% | 144.949,00 |
| 01.10.2024 | 1,50 | 1,59 | 1,36 | 1,52 | -1,30% | 90.892,00 |
| 30.09.2024 | 1,72 | 1,79 | 1,45 | 1,54 | -10,47% | 288.607,00 |
| 27.09.2024 | 1,48 | 1,87 | 1,47 | 1,72 | 13,91% | 1.307.153,00 |
| 26.09.2024 | 1,50 | 1,60 | 1,28 | 1,51 | -1,95% | 1.417.938,00 |
| 25.09.2024 | 1,35 | 1,72 | 1,28 | 1,54 | 40,00% | 58.328.832,00 |
| 24.09.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,92% | 12.694,00 |
| 23.09.2024 | 1,10 | 1,10 | 1,06 | 1,09 | -0,91% | 24.673,00 |
| 20.09.2024 | 1,18 | 1,19 | 1,05 | 1,10 | -6,78% | 73.157,00 |
| 19.09.2024 | 1,20 | 1,20 | 1,16 | 1,18 | 2,16% | 18.193,00 |
| 18.09.2024 | 1,16 | 1,20 | 1,14 | 1,16 | -2,12% | 15.297,00 |
| 17.09.2024 | 1,22 | 1,27 | 1,12 | 1,18 | -2,48% | 69.738,00 |
| 16.09.2024 | 1,24 | 1,31 | 1,20 | 1,21 | -3,20% | 24.138,00 |
| 13.09.2024 | 1,25 | 1,29 | 1,23 | 1,25 | 1,63% | 28.360,00 |
| 12.09.2024 | 1,22 | 1,27 | 1,21 | 1,23 | 0,00% | 27.925,00 |
| 11.09.2024 | 1,25 | 1,31 | 1,23 | 1,23 | -0,81% | 24.849,00 |
| 10.09.2024 | 1,30 | 1,33 | 1,22 | 1,24 | -7,46% | 59.098,00 |
| 09.09.2024 | 1,33 | 1,37 | 1,25 | 1,34 | 2,29% | 120.839,00 |
| 06.09.2024 | 1,37 | 1,48 | 1,28 | 1,31 | -7,09% | 114.703,00 |