3,230$
11,38%
Echtzeit-Aktienkurs MMTec Inc
Bid:
Ask:
Aktienkurse zur MMTec Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,00 | 3,49 | 2,79 | 3,23 | 11,38% | 139.437,00 |
| 17.06.2026 | 2,84 | 3,13 | 2,84 | 2,90 | 0,52% | 36.211,00 |
| 16.06.2026 | 2,94 | 3,03 | 2,70 | 2,89 | -2,04% | 31.828,00 |
| 15.06.2026 | 3,07 | 3,26 | 2,94 | 2,95 | 1,55% | 36.573,00 |
| 12.06.2026 | 2,95 | 3,08 | 2,75 | 2,90 | 0,00% | 132.779,00 |
| 11.06.2026 | 2,63 | 3,39 | 2,63 | 2,90 | 10,69% | 122.321,00 |
| 10.06.2026 | 2,58 | 2,83 | 2,55 | 2,62 | -1,87% | 110.241,00 |
| 09.06.2026 | 3,01 | 3,31 | 2,50 | 2,67 | -11,00% | 172.797,00 |
| 08.06.2026 | 3,52 | 3,63 | 3,00 | 3,00 | -13,54% | 247.884,00 |
| 05.06.2026 | 4,02 | 4,03 | 3,45 | 3,47 | -13,03% | 120.323,00 |
| 04.06.2026 | 4,38 | 4,48 | 3,83 | 3,99 | -6,34% | 191.393,00 |
| 03.06.2026 | 4,85 | 5,03 | 4,25 | 4,26 | -12,16% | 144.669,00 |
| 02.06.2026 | 5,22 | 5,59 | 4,81 | 4,85 | -6,91% | 138.998,00 |
| 01.06.2026 | 6,52 | 6,81 | 5,13 | 5,21 | -22,24% | 159.551,00 |
| 29.05.2026 | 6,42 | 6,74 | 5,99 | 6,70 | 4,85% | 70.686,00 |
| 28.05.2026 | 5,79 | 6,41 | 5,71 | 6,39 | 9,04% | 58.547,00 |
| 27.05.2026 | 6,22 | 6,56 | 5,80 | 5,86 | -4,40% | 107.363,00 |
| 26.05.2026 | 6,30 | 6,50 | 5,99 | 6,13 | -2,54% | 121.991,00 |
| 22.05.2026 | 6,70 | 6,90 | 6,13 | 6,29 | -9,76% | 87.821,00 |
| 21.05.2026 | 6,48 | 7,05 | 6,31 | 6,97 | 6,74% | 120.933,00 |
| 20.05.2026 | 5,61 | 6,68 | 5,61 | 6,53 | 14,86% | 97.719,00 |
| 19.05.2026 | 5,27 | 5,93 | 5,26 | 5,69 | 7,87% | 52.967,00 |
| 18.05.2026 | 4,63 | 5,40 | 4,25 | 5,27 | 7,99% | 97.158,00 |
| 15.05.2026 | 5,30 | 5,41 | 4,81 | 4,88 | -10,79% | 68.003,00 |
| 14.05.2026 | 5,55 | 5,88 | 5,25 | 5,47 | 1,96% | 85.907,00 |
| 13.05.2026 | 6,16 | 6,38 | 5,31 | 5,37 | -12,91% | 131.701,00 |
| 12.05.2026 | 6,42 | 6,89 | 6,16 | 6,16 | -3,75% | 60.078,00 |
| 11.05.2026 | 6,95 | 7,29 | 6,16 | 6,40 | -10,07% | 94.362,00 |
| 08.05.2026 | 7,01 | 7,50 | 6,88 | 7,12 | 1,38% | 59.209,00 |
| 07.05.2026 | 7,34 | 7,86 | 7,01 | 7,02 | -6,52% | 47.583,00 |
| 06.05.2026 | 6,59 | 7,61 | 6,59 | 7,51 | 11,42% | 97.417,00 |
| 05.05.2026 | 7,34 | 7,65 | 6,51 | 6,74 | -9,95% | 79.226,00 |
| 04.05.2026 | 7,14 | 7,61 | 6,70 | 7,49 | 8,56% | 68.752,00 |
| 01.05.2026 | 7,80 | 8,42 | 6,31 | 6,90 | -9,99% | 113.199,00 |
| 30.04.2026 | 7,48 | 8,80 | 7,47 | 7,66 | 2,96% | 272.446,00 |
| 29.04.2026 | 6,93 | 7,46 | 6,45 | 7,44 | 8,77% | 33.474,00 |
| 28.04.2026 | 6,84 | 6,99 | 6,39 | 6,84 | -0,73% | 52.926,00 |
| 27.04.2026 | 6,52 | 7,37 | 6,45 | 6,89 | 1,62% | 73.649,00 |
| 24.04.2026 | 6,44 | 6,80 | 6,27 | 6,78 | 4,31% | 85.830,00 |
| 23.04.2026 | 6,17 | 6,84 | 6,17 | 6,50 | 0,70% | 62.583,00 |
| 22.04.2026 | 6,31 | 6,53 | 6,14 | 6,46 | 1,02% | 53.472,00 |
| 21.04.2026 | 6,20 | 6,56 | 5,95 | 6,39 | 4,41% | 103.339,00 |
| 20.04.2026 | 6,38 | 6,91 | 5,55 | 6,12 | -6,49% | 179.366,00 |
| 17.04.2026 | 6,01 | 7,60 | 5,94 | 6,55 | 9,08% | 355.093,00 |
| 16.04.2026 | 8,85 | 8,93 | 4,99 | 6,00 | -33,74% | 549.037,00 |
| 15.04.2026 | 8,54 | 9,10 | 7,99 | 9,06 | 5,54% | 308.687,00 |
| 14.04.2026 | 7,06 | 8,75 | 7,06 | 8,58 | 19,50% | 173.380,00 |
| 13.04.2026 | 5,63 | 7,27 | 5,56 | 7,18 | 25,52% | 115.335,00 |
| 10.04.2026 | 5,67 | 5,82 | 5,35 | 5,72 | 4,76% | 38.032,00 |
| 09.04.2026 | 5,40 | 5,54 | 5,37 | 5,46 | -2,15% | 14.085,00 |
| 08.04.2026 | 5,50 | 5,73 | 5,47 | 5,58 | 0,34% | 12.888,00 |
| 07.04.2026 | 5,38 | 5,66 | 5,38 | 5,56 | 2,22% | 17.568,00 |
| 06.04.2026 | 5,34 | 5,77 | 5,34 | 5,44 | -0,18% | 19.500,00 |
| 02.04.2026 | 5,18 | 5,62 | 5,06 | 5,45 | 0,00% | 30.550,00 |
| 01.04.2026 | 4,71 | 5,76 | 4,71 | 5,45 | 15,47% | 41.747,00 |
| 31.03.2026 | 5,09 | 5,34 | 4,47 | 4,72 | -12,43% | 50.312,00 |
| 30.03.2026 | 6,00 | 6,20 | 4,93 | 5,39 | -13,34% | 74.954,00 |
| 27.03.2026 | 6,90 | 6,90 | 4,66 | 6,22 | -11,02% | 157.649,00 |
| 26.03.2026 | 6,35 | 7,00 | 6,35 | 6,99 | 9,22% | 46.724,00 |
| 25.03.2026 | 6,71 | 6,71 | 6,29 | 6,40 | -1,08% | 34.412,00 |
| 24.03.2026 | 6,16 | 6,70 | 6,16 | 6,47 | 4,35% | 48.351,00 |
| 23.03.2026 | 6,05 | 6,25 | 5,83 | 6,20 | 4,91% | 27.956,00 |
| 20.03.2026 | 5,77 | 6,05 | 5,66 | 5,91 | 0,51% | 28.268,00 |
| 19.03.2026 | 5,85 | 5,98 | 5,71 | 5,88 | -0,84% | 31.204,00 |
| 18.03.2026 | 5,49 | 6,00 | 5,49 | 5,93 | 6,08% | 37.677,00 |
| 17.03.2026 | 5,32 | 5,64 | 5,19 | 5,59 | 3,71% | 51.084,00 |
| 16.03.2026 | 5,28 | 5,49 | 5,24 | 5,39 | 2,28% | 22.578,00 |
| 13.03.2026 | 5,34 | 5,49 | 5,14 | 5,27 | -3,13% | 36.982,00 |
| 12.03.2026 | 5,42 | 5,49 | 5,21 | 5,44 | 0,55% | 18.090,00 |
| 11.03.2026 | 4,92 | 5,47 | 4,92 | 5,41 | 4,44% | 38.194,00 |
| 10.03.2026 | 4,71 | 5,20 | 4,70 | 5,18 | 7,80% | 48.671,00 |
| 09.03.2026 | 4,56 | 4,83 | 4,44 | 4,81 | 1,59% | 35.717,00 |
| 06.03.2026 | 4,65 | 4,76 | 4,40 | 4,73 | -0,42% | 17.137,00 |
| 05.03.2026 | 4,49 | 4,75 | 4,49 | 4,75 | 3,04% | 24.550,00 |
| 04.03.2026 | 4,43 | 4,74 | 4,30 | 4,61 | 8,73% | 41.444,00 |
| 03.03.2026 | 4,22 | 4,52 | 4,15 | 4,24 | -4,72% | 32.552,00 |
| 02.03.2026 | 4,24 | 4,55 | 4,23 | 4,45 | 3,97% | 33.733,00 |
| 27.02.2026 | 4,63 | 4,71 | 4,25 | 4,28 | -10,27% | 14.657,00 |
| 26.02.2026 | 4,72 | 4,99 | 4,51 | 4,77 | -3,83% | 33.874,00 |
| 25.02.2026 | 4,67 | 5,00 | 4,67 | 4,96 | 3,55% | 34.390,00 |
| 24.02.2026 | 4,37 | 4,86 | 4,37 | 4,79 | 8,62% | 43.114,00 |
| 23.02.2026 | 4,55 | 4,61 | 4,29 | 4,41 | -3,29% | 18.184,00 |
| 20.02.2026 | 4,46 | 4,65 | 4,38 | 4,56 | 5,31% | 50.108,00 |
| 19.02.2026 | 4,25 | 4,40 | 4,25 | 4,33 | 1,88% | 14.314,00 |
| 18.02.2026 | 4,23 | 4,63 | 4,23 | 4,25 | -0,23% | 43.324,00 |
| 17.02.2026 | 4,45 | 4,45 | 4,25 | 4,26 | -2,52% | 27.312,00 |
| 13.02.2026 | 4,15 | 4,68 | 4,11 | 4,37 | 6,53% | 46.893,00 |
| 12.02.2026 | 4,07 | 4,38 | 4,03 | 4,10 | -2,80% | 35.026,00 |
| 11.02.2026 | 4,87 | 4,95 | 4,00 | 4,22 | -12,63% | 80.369,00 |
| 10.02.2026 | 4,48 | 5,00 | 4,36 | 4,83 | 11,03% | 216.953,00 |
| 09.02.2026 | 3,61 | 4,59 | 3,61 | 4,35 | 19,34% | 219.567,00 |
| 06.02.2026 | 3,32 | 3,72 | 3,14 | 3,65 | 16,83% | 71.999,00 |
| 05.02.2026 | 3,34 | 3,38 | 3,09 | 3,12 | -10,60% | 36.592,00 |
| 04.02.2026 | 3,31 | 3,60 | 3,29 | 3,49 | 1,16% | 38.676,00 |
| 03.02.2026 | 3,15 | 3,61 | 3,07 | 3,45 | 7,81% | 116.900,00 |
| 02.02.2026 | 2,76 | 3,26 | 2,61 | 3,20 | 16,36% | 80.431,00 |
| 30.01.2026 | 2,76 | 2,78 | 2,68 | 2,75 | -2,31% | 18.356,00 |
| 29.01.2026 | 2,78 | 2,84 | 2,69 | 2,82 | -3,26% | 18.920,00 |
| 28.01.2026 | 2,78 | 2,98 | 2,72 | 2,91 | 2,83% | 12.637,00 |
| 27.01.2026 | 2,72 | 2,99 | 2,72 | 2,83 | 0,35% | 32.035,00 |