4,290$
0,94%
Echtzeit-Aktienkurs Motorsport Games Inc
Bid:
Ask:
Aktienkurse zur Motorsport Games Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,80% | 33.965,00 |
| 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 |
| 31.12.2025 | 3,10 | 3,23 | 3,08 | 3,17 | 1,28% | 26.504,00 |
| 30.12.2025 | 3,15 | 3,15 | 3,05 | 3,13 | 2,29% | 41.593,00 |
| 29.12.2025 | 3,16 | 3,24 | 3,06 | 3,06 | -3,16% | 77.179,00 |
| 26.12.2025 | 3,15 | 3,21 | 3,10 | 3,16 | -0,32% | 34.880,00 |
| 24.12.2025 | 3,12 | 3,17 | 3,06 | 3,17 | 1,28% | 50.322,00 |
| 23.12.2025 | 3,13 | 3,28 | 3,11 | 3,13 | -0,63% | 32.708,00 |
| 22.12.2025 | 3,06 | 3,45 | 3,06 | 3,15 | 0,64% | 75.732,00 |
| 19.12.2025 | 3,21 | 3,21 | 3,06 | 3,13 | -2,49% | 61.132,00 |
| 18.12.2025 | 3,15 | 3,22 | 3,06 | 3,21 | 1,26% | 74.372,00 |
| 17.12.2025 | 2,79 | 3,40 | 2,79 | 3,17 | 14,44% | 254.483,00 |
| 16.12.2025 | 2,66 | 2,81 | 2,66 | 2,77 | 2,21% | 50.361,00 |
| 15.12.2025 | 2,72 | 2,83 | 2,68 | 2,71 | 6,27% | 158.337,00 |
| 12.12.2025 | 2,61 | 2,67 | 2,55 | 2,55 | -3,41% | 33.372,00 |
| 11.12.2025 | 2,65 | 2,69 | 2,64 | 2,64 | -2,22% | 21.134,00 |
| 10.12.2025 | 2,64 | 2,74 | 2,57 | 2,70 | 0,75% | 57.747,00 |
| 09.12.2025 | 2,62 | 2,69 | 2,55 | 2,68 | 2,29% | 54.577,00 |
| 08.12.2025 | 2,57 | 2,74 | 2,57 | 2,62 | 1,95% | 64.386,00 |
| 05.12.2025 | 2,73 | 2,78 | 2,55 | 2,57 | -7,89% | 73.546,00 |
| 04.12.2025 | 2,73 | 2,88 | 2,70 | 2,79 | 0,36% | 46.723,00 |
| 03.12.2025 | 2,66 | 2,80 | 2,66 | 2,78 | 2,58% | 47.718,00 |
| 02.12.2025 | 2,67 | 2,72 | 2,67 | 2,71 | 0,74% | 30.306,00 |
| 01.12.2025 | 2,77 | 2,77 | 2,68 | 2,69 | -3,58% | 63.605,00 |
| 28.11.2025 | 2,83 | 2,88 | 2,75 | 2,79 | -1,41% | 27.273,00 |
| 26.11.2025 | 2,74 | 2,92 | 2,74 | 2,83 | 1,80% | 76.488,00 |
| 25.11.2025 | 2,71 | 2,89 | 2,71 | 2,78 | 0,36% | 58.648,00 |
| 24.11.2025 | 2,68 | 2,77 | 2,65 | 2,77 | 9,06% | 153.560,00 |
| 20.11.2025 | 2,68 | 3,03 | 2,52 | 2,54 | -4,51% | 392.131,00 |
| 19.11.2025 | 2,76 | 2,90 | 2,60 | 2,66 | -7,80% | 176.112,00 |
| 18.11.2025 | 3,08 | 3,25 | 2,81 | 2,89 | -8,12% | 293.098,00 |