4,220$
0,96%
Echtzeit-Aktienkurs Motorsport Games Inc
Bid:
Ask:
Aktienkurse zur Motorsport Games Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 4,12 | 4,24 | 3,95 | 4,22 | 0,96% | 90.003,00 |
| 27.05.2026 | 4,27 | 4,28 | 4,05 | 4,18 | -5,00% | 48.443,00 |
| 26.05.2026 | 4,49 | 4,50 | 4,15 | 4,40 | -2,00% | 53.086,00 |
| 22.05.2026 | 4,53 | 4,63 | 4,21 | 4,49 | -3,85% | 67.263,00 |
| 21.05.2026 | 4,58 | 4,68 | 4,36 | 4,67 | 0,65% | 77.026,00 |
| 20.05.2026 | 4,67 | 4,67 | 4,48 | 4,64 | -1,28% | 60.506,00 |
| 19.05.2026 | 4,62 | 4,78 | 4,59 | 4,70 | 0,00% | 59.537,00 |
| 18.05.2026 | 4,42 | 4,70 | 4,42 | 4,70 | 4,44% | 73.082,00 |
| 15.05.2026 | 4,50 | 4,55 | 4,36 | 4,50 | 0,00% | 71.186,00 |
| 14.05.2026 | 4,35 | 4,51 | 3,94 | 4,50 | -11,24% | 290.841,00 |
| 13.05.2026 | 5,16 | 5,21 | 4,90 | 5,07 | -2,87% | 86.313,00 |
| 12.05.2026 | 5,20 | 5,56 | 5,15 | 5,22 | -1,69% | 139.736,00 |
| 11.05.2026 | 4,90 | 5,36 | 4,88 | 5,31 | 7,49% | 109.626,00 |
| 08.05.2026 | 4,50 | 5,00 | 4,50 | 4,94 | 8,33% | 82.145,00 |
| 07.05.2026 | 4,57 | 4,65 | 4,51 | 4,56 | 1,11% | 30.938,00 |
| 06.05.2026 | 4,42 | 4,61 | 4,30 | 4,51 | 0,45% | 22.791,00 |
| 05.05.2026 | 4,42 | 4,53 | 4,34 | 4,49 | 1,58% | 27.591,00 |
| 04.05.2026 | 4,50 | 4,72 | 4,30 | 4,42 | -2,21% | 56.780,00 |
| 01.05.2026 | 4,37 | 4,65 | 4,35 | 4,52 | 5,12% | 32.695,00 |
| 30.04.2026 | 4,26 | 4,46 | 4,23 | 4,30 | -0,69% | 22.063,00 |
| 29.04.2026 | 4,42 | 4,56 | 4,33 | 4,33 | -5,04% | 22.820,00 |
| 28.04.2026 | 4,13 | 4,60 | 4,10 | 4,56 | 13,43% | 124.016,00 |
| 27.04.2026 | 4,14 | 4,14 | 3,92 | 4,02 | -3,13% | 44.483,00 |
| 24.04.2026 | 3,84 | 4,17 | 3,83 | 4,15 | 8,36% | 50.808,00 |
| 23.04.2026 | 3,76 | 4,03 | 3,76 | 3,83 | 1,86% | 33.695,00 |
| 22.04.2026 | 4,02 | 4,04 | 3,75 | 3,76 | -7,84% | 41.148,00 |
| 21.04.2026 | 4,16 | 4,27 | 4,05 | 4,08 | -2,16% | 30.223,00 |
| 20.04.2026 | 4,27 | 4,27 | 4,15 | 4,17 | -2,80% | 14.173,00 |
| 17.04.2026 | 4,30 | 4,35 | 4,19 | 4,29 | 0,94% | 35.773,00 |
| 16.04.2026 | 4,05 | 4,35 | 4,05 | 4,25 | 5,20% | 47.734,00 |
| 15.04.2026 | 3,94 | 4,05 | 3,85 | 4,04 | 4,39% | 57.269,00 |
| 14.04.2026 | 3,88 | 3,97 | 3,81 | 3,87 | -0,51% | 40.148,00 |
| 13.04.2026 | 3,59 | 3,93 | 3,59 | 3,89 | 6,87% | 46.838,00 |
| 10.04.2026 | 3,80 | 3,80 | 3,51 | 3,64 | -2,15% | 47.702,00 |
| 09.04.2026 | 4,05 | 4,05 | 3,70 | 3,72 | -6,53% | 83.058,00 |
| 08.04.2026 | 4,03 | 4,10 | 3,88 | 3,98 | 2,31% | 53.855,00 |
| 07.04.2026 | 4,02 | 4,05 | 3,83 | 3,89 | -0,38% | 26.581,00 |
| 06.04.2026 | 4,00 | 4,19 | 3,79 | 3,91 | -0,38% | 88.152,00 |
| 02.04.2026 | 4,16 | 4,21 | 3,92 | 3,92 | -6,89% | 30.301,00 |
| 01.04.2026 | 4,05 | 4,29 | 4,04 | 4,21 | 2,81% | 23.746,00 |
| 31.03.2026 | 4,03 | 4,15 | 3,79 | 4,10 | 3,80% | 78.824,00 |
| 30.03.2026 | 4,01 | 4,21 | 3,78 | 3,95 | -4,48% | 68.863,00 |
| 27.03.2026 | 4,10 | 4,24 | 4,04 | 4,13 | -0,72% | 15.558,00 |
| 26.03.2026 | 4,10 | 4,26 | 4,06 | 4,16 | -0,48% | 18.319,00 |
| 25.03.2026 | 4,15 | 4,40 | 4,12 | 4,18 | 1,21% | 36.759,00 |
| 24.03.2026 | 4,28 | 4,34 | 4,12 | 4,13 | -4,18% | 29.626,00 |
| 23.03.2026 | 4,08 | 4,44 | 4,03 | 4,31 | 5,64% | 85.611,00 |
| 20.03.2026 | 4,01 | 4,09 | 3,90 | 4,08 | 2,26% | 53.718,00 |
| 19.03.2026 | 4,13 | 4,30 | 3,80 | 3,99 | -5,45% | 45.515,00 |
| 18.03.2026 | 4,48 | 4,60 | 4,21 | 4,22 | -6,01% | 75.513,00 |
| 17.03.2026 | 4,47 | 4,68 | 4,42 | 4,49 | -4,06% | 61.307,00 |
| 16.03.2026 | 4,15 | 4,70 | 4,04 | 4,68 | 14,99% | 249.598,00 |
| 13.03.2026 | 3,69 | 4,11 | 3,67 | 4,07 | 8,24% | 48.198,00 |
| 12.03.2026 | 3,90 | 3,90 | 3,52 | 3,76 | -3,84% | 153.192,00 |
| 11.03.2026 | 4,59 | 4,61 | 3,60 | 3,91 | -10,11% | 406.823,00 |
| 10.03.2026 | 4,88 | 4,96 | 4,14 | 4,35 | -10,86% | 247.809,00 |
| 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 | -1,37% | 33.965,00 |
| 23.02.2026 | 3,35 | 3,81 | 3,35 | 3,65 | 13,35% | 144.566,00 |
| 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 |