2,920$
-0,34%
Echtzeit-Aktienkurs Motorsport Games Inc
Bid:
Ask:
Aktienkurse zur Motorsport Games Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,88 | 2,96 | 2,86 | 2,92 | -0,34% | 6.810,00 |
| 02.09.2025 | 2,83 | 3,00 | 2,83 | 2,93 | 3,17% | 9.175,00 |
| 29.08.2025 | 2,88 | 2,89 | 2,84 | 2,84 | -2,41% | 7.132,00 |
| 28.08.2025 | 3,00 | 3,00 | 2,90 | 2,91 | 0,00% | 4.067,00 |
| 27.08.2025 | 2,99 | 3,07 | 2,91 | 2,91 | -3,00% | 10.809,00 |
| 26.08.2025 | 3,04 | 3,13 | 2,93 | 3,00 | -0,99% | 10.772,00 |
| 25.08.2025 | 2,98 | 3,18 | 2,98 | 3,03 | 3,38% | 34.671,00 |
| 22.08.2025 | 2,90 | 2,98 | 2,88 | 2,93 | 4,68% | 11.213,00 |
| 21.08.2025 | 2,85 | 2,89 | 2,79 | 2,80 | -4,44% | 6.325,00 |
| 20.08.2025 | 2,89 | 2,96 | 2,85 | 2,93 | -0,34% | 30.274,00 |
| 19.08.2025 | 2,97 | 2,97 | 2,89 | 2,94 | 0,68% | 22.732,00 |
| 18.08.2025 | 3,17 | 3,17 | 2,76 | 2,92 | 0,52% | 37.963,00 |
| 15.08.2025 | 3,14 | 3,14 | 2,91 | 2,91 | -5,68% | 34.676,00 |
| 14.08.2025 | 3,47 | 3,70 | 3,08 | 3,08 | -11,24% | 47.105,00 |
| 13.08.2025 | 3,65 | 3,78 | 3,40 | 3,47 | 1,17% | 57.826,00 |
| 12.08.2025 | 3,39 | 3,77 | 3,35 | 3,43 | 3,94% | 81.956,00 |
| 11.08.2025 | 3,29 | 3,44 | 3,26 | 3,30 | 0,00% | 22.774,00 |
| 08.08.2025 | 3,16 | 3,42 | 3,16 | 3,30 | 5,43% | 14.134,00 |
| 07.08.2025 | 3,16 | 3,24 | 3,11 | 3,13 | -2,19% | 31.520,00 |
| 06.08.2025 | 3,20 | 3,25 | 3,18 | 3,20 | 0,00% | 17.490,00 |
| 05.08.2025 | 3,18 | 3,23 | 3,10 | 3,20 | 2,56% | 61.109,00 |
| 04.08.2025 | 3,06 | 3,18 | 3,03 | 3,12 | 4,70% | 13.588,00 |
| 01.08.2025 | 2,97 | 2,99 | 2,80 | 2,98 | -1,00% | 33.764,00 |
| 31.07.2025 | 3,10 | 3,11 | 2,96 | 3,01 | -3,22% | 23.084,00 |
| 30.07.2025 | 3,25 | 3,25 | 3,10 | 3,11 | -4,60% | 29.731,00 |
| 29.07.2025 | 3,61 | 3,71 | 3,26 | 3,26 | -9,70% | 31.907,00 |
| 28.07.2025 | 3,80 | 3,88 | 3,61 | 3,61 | -5,00% | 47.657,00 |
| 25.07.2025 | 3,72 | 3,85 | 3,72 | 3,80 | 2,70% | 21.765,00 |
| 24.07.2025 | 3,72 | 3,90 | 3,66 | 3,70 | -0,54% | 14.248,00 |
| 23.07.2025 | 3,82 | 3,82 | 3,55 | 3,72 | -2,62% | 18.875,00 |
| 22.07.2025 | 3,67 | 3,92 | 3,55 | 3,82 | 4,66% | 56.738,00 |
| 21.07.2025 | 3,42 | 3,73 | 3,42 | 3,65 | 7,04% | 85.842,00 |
| 18.07.2025 | 3,40 | 3,51 | 3,40 | 3,41 | -1,73% | 25.461,00 |
| 17.07.2025 | 3,48 | 3,51 | 3,42 | 3,47 | -0,29% | 28.076,00 |
| 16.07.2025 | 3,43 | 3,55 | 3,41 | 3,48 | 3,26% | 55.550,00 |
| 15.07.2025 | 3,26 | 3,54 | 3,26 | 3,37 | 4,66% | 158.882,00 |
| 14.07.2025 | 3,22 | 3,25 | 3,20 | 3,22 | -0,06% | 11.496,00 |
| 11.07.2025 | 3,19 | 3,25 | 3,19 | 3,22 | -1,47% | 20.719,00 |
| 10.07.2025 | 3,02 | 3,30 | 3,02 | 3,27 | 6,79% | 53.557,00 |
| 09.07.2025 | 3,10 | 3,10 | 3,02 | 3,06 | 1,73% | 20.629,00 |
| 08.07.2025 | 2,98 | 3,25 | 2,90 | 3,01 | 3,44% | 48.136,00 |
| 07.07.2025 | 2,97 | 3,35 | 2,91 | 2,91 | -2,02% | 144.930,00 |
| 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 |