4,560$
3,40%
Echtzeit-Aktienkurs Motorsport Games Inc
Bid:
Ask:
Aktienkurse zur Motorsport Games Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,31 | 4,60 | 4,31 | 4,56 | 3,40% | 69.172,00 |
| 28.09.2026 | 4,36 | 4,42 | 4,31 | 4,41 | 3,38% | 62.002,00 |
| 25.09.2026 | 4,26 | 4,43 | 4,23 | 4,27 | 1,81% | 52.184,00 |
| 24.09.2026 | 4,23 | 4,28 | 4,17 | 4,19 | -3,46% | 50.498,00 |
| 23.09.2026 | 4,28 | 4,47 | 4,22 | 4,34 | 2,60% | 50.570,00 |
| 22.09.2026 | 4,20 | 4,30 | 4,20 | 4,23 | 0,36% | 43.747,00 |
| 21.09.2026 | 4,18 | 4,35 | 4,16 | 4,22 | 1,81% | 85.997,00 |
| 18.09.2026 | 4,29 | 4,47 | 4,14 | 4,14 | -8,61% | 163.874,00 |
| 17.09.2026 | 4,47 | 4,78 | 4,47 | 4,53 | 5,35% | 147.983,00 |
| 16.09.2026 | 4,27 | 4,64 | 4,27 | 4,30 | -1,60% | 70.321,00 |
| 15.09.2026 | 4,38 | 4,55 | 4,35 | 4,37 | -1,80% | 79.964,00 |
| 14.09.2026 | 4,85 | 4,85 | 4,30 | 4,45 | -11,35% | 232.412,00 |
| 11.09.2026 | 4,64 | 5,21 | 4,64 | 5,02 | 8,66% | 182.507,00 |
| 10.09.2026 | 4,94 | 5,10 | 4,62 | 4,62 | -7,97% | 71.839,00 |
| 09.09.2026 | 4,83 | 5,25 | 4,66 | 5,02 | 5,02% | 233.287,00 |
| 08.09.2026 | 4,85 | 5,19 | 4,60 | 4,78 | 4,37% | 266.072,00 |
| 04.09.2026 | 4,07 | 4,68 | 4,06 | 4,58 | 12,25% | 313.084,00 |
| 03.09.2026 | 4,26 | 4,27 | 4,01 | 4,08 | -1,45% | 89.427,00 |
| 02.09.2026 | 4,00 | 4,29 | 4,00 | 4,14 | 4,94% | 95.638,00 |
| 01.09.2026 | 4,04 | 4,10 | 3,90 | 3,95 | -0,13% | 54.500,00 |
| 31.08.2026 | 3,84 | 3,97 | 3,83 | 3,95 | 0,25% | 19.327,00 |
| 28.08.2026 | 3,93 | 4,05 | 3,83 | 3,94 | 0,77% | 25.884,00 |
| 27.08.2026 | 3,95 | 3,97 | 3,87 | 3,91 | -2,49% | 52.393,00 |
| 26.08.2026 | 3,96 | 4,10 | 3,96 | 4,01 | 0,25% | 5.665,00 |
| 25.08.2026 | 4,05 | 4,10 | 3,99 | 4,00 | -0,25% | 18.192,00 |
| 24.08.2026 | 4,04 | 4,27 | 3,88 | 4,01 | 0,50% | 45.287,00 |
| 21.08.2026 | 3,70 | 4,06 | 3,50 | 3,99 | 3,50% | 124.679,00 |
| 20.08.2026 | 3,97 | 4,28 | 3,79 | 3,86 | -2,60% | 113.002,00 |
| 19.08.2026 | 4,00 | 4,17 | 3,93 | 3,96 | -0,80% | 13.493,00 |
| 18.08.2026 | 3,85 | 4,10 | 3,85 | 3,99 | 2,84% | 46.703,00 |
| 17.08.2026 | 3,79 | 4,30 | 3,71 | 3,88 | -13,00% | 243.998,00 |
| 14.08.2026 | 4,56 | 4,70 | 4,36 | 4,46 | -0,45% | 90.517,00 |
| 13.08.2026 | 4,36 | 4,65 | 4,33 | 4,48 | 1,13% | 28.938,00 |
| 12.08.2026 | 4,45 | 4,63 | 4,35 | 4,43 | 0,00% | 25.308,00 |
| 11.08.2026 | 4,34 | 4,50 | 4,30 | 4,43 | -0,23% | 18.966,00 |
| 10.08.2026 | 4,24 | 4,63 | 4,20 | 4,44 | 6,60% | 40.116,00 |
| 07.08.2026 | 3,96 | 4,24 | 3,89 | 4,17 | 1,59% | 29.771,00 |
| 06.08.2026 | 4,48 | 4,50 | 3,23 | 4,10 | -8,07% | 280.424,00 |
| 05.08.2026 | 4,39 | 4,56 | 4,31 | 4,46 | 4,45% | 34.749,00 |
| 04.08.2026 | 4,62 | 4,68 | 4,10 | 4,27 | -6,97% | 105.422,00 |
| 03.08.2026 | 4,39 | 4,75 | 4,32 | 4,59 | 3,38% | 28.743,00 |
| 31.07.2026 | 4,48 | 4,48 | 4,44 | 4,44 | -6,33% | 2.557,00 |
| 30.07.2026 | 4,38 | 4,85 | 4,36 | 4,74 | 10,75% | 24.960,00 |
| 29.07.2026 | 4,36 | 4,40 | 4,26 | 4,28 | -1,04% | 11.220,00 |
| 28.07.2026 | 4,45 | 4,57 | 4,23 | 4,33 | 1,76% | 14.583,00 |
| 27.07.2026 | 4,35 | 4,58 | 4,25 | 4,25 | -2,75% | 15.503,00 |
| 24.07.2026 | 4,26 | 4,55 | 4,20 | 4,37 | 4,55% | 32.907,00 |
| 23.07.2026 | 4,45 | 4,45 | 4,15 | 4,18 | -4,78% | 7.560,00 |
| 22.07.2026 | 4,60 | 4,60 | 4,36 | 4,39 | -5,59% | 5.748,00 |
| 21.07.2026 | 4,36 | 4,72 | 4,36 | 4,65 | -1,69% | 5.935,00 |
| 20.07.2026 | 4,57 | 4,85 | 4,42 | 4,73 | 2,31% | 24.557,00 |
| 17.07.2026 | 4,46 | 4,62 | 4,46 | 4,62 | -1,64% | 3.392,00 |
| 16.07.2026 | 4,65 | 4,75 | 4,57 | 4,70 | 3,07% | 25.091,00 |
| 15.07.2026 | 4,38 | 4,73 | 4,30 | 4,56 | 2,24% | 19.348,00 |
| 14.07.2026 | 4,65 | 4,65 | 4,39 | 4,46 | 0,22% | 5.977,00 |
| 13.07.2026 | 4,50 | 4,60 | 4,35 | 4,45 | -3,47% | 9.758,00 |
| 10.07.2026 | 4,54 | 4,77 | 4,54 | 4,61 | -0,22% | 6.327,00 |
| 09.07.2026 | 4,35 | 4,78 | 4,35 | 4,62 | 7,69% | 25.189,00 |
| 08.07.2026 | 4,60 | 4,65 | 4,24 | 4,29 | -7,94% | 22.033,00 |
| 07.07.2026 | 4,79 | 5,02 | 4,57 | 4,66 | -2,51% | 75.876,00 |
| 06.07.2026 | 4,36 | 4,83 | 4,36 | 4,78 | 10,90% | 76.850,00 |
| 02.07.2026 | 4,19 | 4,43 | 3,90 | 4,31 | 5,12% | 83.972,00 |
| 01.07.2026 | 3,91 | 4,20 | 3,83 | 4,10 | 1,23% | 38.150,00 |
| 30.06.2026 | 4,00 | 4,05 | 3,55 | 4,05 | 1,25% | 158.437,00 |
| 29.06.2026 | 3,80 | 4,09 | 3,78 | 4,00 | 4,44% | 42.221,00 |
| 26.06.2026 | 3,92 | 3,92 | 3,78 | 3,83 | -4,01% | 21.961,00 |
| 25.06.2026 | 4,00 | 4,04 | 3,93 | 3,99 | -1,24% | 63.918,00 |
| 24.06.2026 | 4,01 | 4,10 | 3,99 | 4,04 | -1,22% | 33.695,00 |
| 23.06.2026 | 3,96 | 4,12 | 3,92 | 4,09 | 2,51% | 40.105,00 |
| 22.06.2026 | 3,96 | 4,07 | 3,96 | 3,99 | 0,76% | 36.377,00 |
| 18.06.2026 | 3,77 | 3,96 | 3,75 | 3,96 | 5,46% | 39.370,00 |
| 17.06.2026 | 3,92 | 3,92 | 3,75 | 3,76 | -3,72% | 28.667,00 |
| 16.06.2026 | 3,99 | 4,24 | 3,70 | 3,90 | -0,26% | 70.282,00 |
| 15.06.2026 | 4,32 | 4,35 | 3,91 | 3,91 | -10,32% | 49.664,00 |
| 12.06.2026 | 4,13 | 4,39 | 4,13 | 4,36 | 3,81% | 64.934,00 |
| 11.06.2026 | 4,18 | 4,34 | 4,11 | 4,20 | -2,78% | 48.701,00 |
| 10.06.2026 | 4,21 | 4,37 | 4,21 | 4,32 | 2,13% | 14.619,00 |
| 09.06.2026 | 4,19 | 4,29 | 4,11 | 4,23 | -0,31% | 25.720,00 |
| 08.06.2026 | 4,11 | 4,26 | 4,07 | 4,24 | 1,75% | 71.152,00 |
| 05.06.2026 | 4,01 | 4,28 | 3,96 | 4,17 | 2,71% | 55.000,00 |
| 04.06.2026 | 4,17 | 4,17 | 4,02 | 4,06 | -3,10% | 16.480,00 |
| 03.06.2026 | 4,21 | 4,29 | 3,95 | 4,19 | 0,96% | 42.226,00 |
| 02.06.2026 | 4,26 | 4,35 | 4,14 | 4,15 | -4,60% | 27.807,00 |
| 01.06.2026 | 4,10 | 4,35 | 4,05 | 4,35 | 4,82% | 57.394,00 |
| 29.05.2026 | 4,16 | 4,16 | 4,02 | 4,15 | -1,66% | 9.340,00 |
| 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 |