0,690$
-2,20%
Echtzeit-Aktienkurs MICT
Bid:
Ask:
Aktienkurse zur MICT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2023 | 0,71 | 0,80 | 0,67 | 0,69 | -2,27% | 6.754.224,00 |
| 10.11.2023 | 0,73 | 0,74 | 0,68 | 0,71 | 2,02% | 1.942.053,00 |
| 09.11.2023 | 0,66 | 0,74 | 0,64 | 0,69 | 7,96% | 4.001.818,00 |
| 08.11.2023 | 0,67 | 0,68 | 0,63 | 0,64 | -4,90% | 2.089.000,00 |
| 07.11.2023 | 0,65 | 0,69 | 0,64 | 0,67 | 2,12% | 2.642.872,00 |
| 06.11.2023 | 0,70 | 0,72 | 0,65 | 0,66 | -5,44% | 2.626.428,00 |
| 03.11.2023 | 0,70 | 0,76 | 0,69 | 0,70 | -0,29% | 2.770.244,00 |
| 02.11.2023 | 0,72 | 0,73 | 0,68 | 0,70 | -2,78% | 3.034.755,00 |
| 01.11.2023 | 0,78 | 0,79 | 0,71 | 0,72 | -7,81% | 2.636.930,00 |
| 31.10.2023 | 0,78 | 0,83 | 0,76 | 0,78 | 0,90% | 1.890.884,00 |
| 30.10.2023 | 0,76 | 0,80 | 0,75 | 0,77 | 2,52% | 1.607.509,00 |
| 27.10.2023 | 0,79 | 0,80 | 0,75 | 0,76 | -4,43% | 1.375.638,00 |
| 26.10.2023 | 0,82 | 0,83 | 0,77 | 0,79 | -2,83% | 1.324.886,00 |
| 25.10.2023 | 0,84 | 0,86 | 0,81 | 0,81 | -4,01% | 792.470,00 |
| 24.10.2023 | 0,78 | 0,85 | 0,78 | 0,85 | 9,15% | 1.893.371,00 |
| 23.10.2023 | 0,78 | 0,80 | 0,77 | 0,78 | 1,31% | 1.160.225,00 |
| 20.10.2023 | 0,79 | 0,82 | 0,76 | 0,77 | -1,92% | 1.742.486,00 |
| 19.10.2023 | 0,82 | 0,84 | 0,77 | 0,78 | -3,34% | 2.027.384,00 |
| 18.10.2023 | 0,85 | 0,88 | 0,80 | 0,81 | -8,49% | 1.933.280,00 |
| 17.10.2023 | 0,90 | 0,94 | 0,88 | 0,88 | -3,92% | 1.857.607,00 |
| 16.10.2023 | 0,90 | 0,92 | 0,88 | 0,92 | 2,22% | 1.496.951,00 |
| 13.10.2023 | 0,89 | 0,91 | 0,88 | 0,90 | -0,55% | 690.118,00 |
| 12.10.2023 | 0,89 | 0,97 | 0,88 | 0,90 | 1,35% | 2.015.470,00 |
| 11.10.2023 | 0,89 | 0,92 | 0,88 | 0,89 | 1,36% | 1.004.054,00 |
| 10.10.2023 | 0,83 | 0,92 | 0,82 | 0,88 | 6,67% | 2.689.785,00 |
| 09.10.2023 | 0,85 | 0,85 | 0,79 | 0,83 | -1,90% | 1.993.175,00 |
| 06.10.2023 | 0,91 | 0,99 | 0,82 | 0,84 | -7,07% | 7.541.386,00 |
| 05.10.2023 | 0,97 | 0,98 | 0,90 | 0,91 | -6,70% | 2.704.574,00 |
| 04.10.2023 | 0,95 | 1,02 | 0,95 | 0,97 | 1,89% | 1.893.929,00 |
| 03.10.2023 | 0,99 | 1,00 | 0,89 | 0,95 | -3,84% | 3.939.758,00 |
| 02.10.2023 | 1,03 | 1,07 | 0,98 | 0,99 | -3,41% | 3.294.103,00 |
| 29.09.2023 | 1,06 | 1,06 | 1,02 | 1,03 | -3,30% | 3.333.703,00 |
| 28.09.2023 | 1,18 | 1,21 | 1,04 | 1,06 | -10,17% | 5.194.114,00 |
| 27.09.2023 | 1,23 | 1,25 | 1,17 | 1,18 | -4,07% | 1.701.274,00 |
| 26.09.2023 | 1,24 | 1,26 | 1,22 | 1,23 | -0,81% | 1.429.790,00 |
| 25.09.2023 | 1,21 | 1,26 | 1,18 | 1,24 | 2,06% | 2.150.968,00 |
| 22.09.2023 | 1,29 | 1,29 | 1,21 | 1,22 | -5,08% | 1.458.036,00 |
| 21.09.2023 | 1,31 | 1,31 | 1,25 | 1,28 | -1,54% | 1.758.975,00 |
| 20.09.2023 | 1,36 | 1,38 | 1,28 | 1,30 | -3,70% | 2.168.255,00 |
| 19.09.2023 | 1,34 | 1,39 | 1,27 | 1,35 | 0,00% | 2.499.064,00 |
| 18.09.2023 | 1,29 | 1,35 | 1,23 | 1,35 | 7,14% | 2.561.956,00 |
| 15.09.2023 | 1,39 | 1,40 | 1,23 | 1,26 | -8,03% | 3.983.972,00 |
| 14.09.2023 | 1,22 | 1,39 | 1,20 | 1,37 | 8,73% | 4.899.012,00 |
| 13.09.2023 | 1,20 | 1,32 | 1,19 | 1,26 | 3,70% | 3.424.118,00 |
| 12.09.2023 | 1,16 | 1,22 | 1,04 | 1,22 | 4,29% | 3.896.999,00 |
| 11.09.2023 | 1,18 | 1,20 | 1,14 | 1,17 | 0,43% | 4.458.618,00 |
| 08.09.2023 | 1,09 | 1,17 | 1,07 | 1,16 | 6,42% | 3.414.204,00 |
| 07.09.2023 | 1,05 | 1,09 | 0,98 | 1,09 | -0,91% | 4.562.782,00 |
| 06.09.2023 | 1,20 | 1,28 | 1,05 | 1,10 | -1,79% | 6.691.141,00 |
| 05.09.2023 | 1,05 | 1,15 | 1,04 | 1,12 | -8,20% | 5.789.079,00 |
| 01.09.2023 | 1,09 | 1,29 | 1,00 | 1,22 | -5,06% | 24.457.408,00 |
| 31.08.2023 | 1,71 | 1,84 | 1,15 | 1,29 | -8,21% | 68.078.935,00 |
| 30.08.2023 | 1,18 | 1,42 | 1,03 | 1,40 | 64,71% | 60.502.285,00 |
| 29.08.2023 | 0,87 | 0,90 | 0,83 | 0,85 | -5,03% | 2.765.821,00 |
| 28.08.2023 | 0,91 | 0,97 | 0,89 | 0,90 | -1,86% | 1.985.576,00 |
| 25.08.2023 | 0,96 | 0,97 | 0,90 | 0,91 | -1,51% | 2.165.697,00 |
| 24.08.2023 | 1,03 | 1,05 | 0,92 | 0,93 | -14,26% | 4.299.419,00 |
| 23.08.2023 | 0,86 | 1,10 | 0,86 | 1,08 | 23,01% | 10.114.117,00 |
| 22.08.2023 | 0,79 | 0,92 | 0,76 | 0,88 | -25,91% | 12.930.187,00 |
| 21.08.2023 | 1,21 | 1,26 | 1,07 | 1,19 | -0,42% | 5.731.108,00 |
| 18.08.2023 | 1,17 | 1,25 | 1,16 | 1,19 | 0,85% | 3.922.344,00 |
| 17.08.2023 | 1,19 | 1,23 | 1,14 | 1,18 | 1,72% | 2.649.237,00 |
| 16.08.2023 | 1,17 | 1,18 | 1,11 | 1,16 | 0,00% | 2.816.670,00 |
| 15.08.2023 | 1,19 | 1,25 | 1,16 | 1,16 | -6,45% | 2.551.450,00 |
| 14.08.2023 | 1,23 | 1,26 | 1,16 | 1,24 | 0,81% | 2.317.537,00 |
| 11.08.2023 | 1,16 | 1,25 | 1,10 | 1,23 | 4,68% | 4.675.671,00 |
| 10.08.2023 | 1,33 | 1,33 | 1,14 | 1,18 | -17,25% | 6.596.348,00 |
| 09.08.2023 | 1,65 | 1,68 | 1,41 | 1,42 | -11,80% | 5.099.742,00 |
| 08.08.2023 | 1,50 | 1,64 | 1,45 | 1,61 | 6,62% | 3.302.330,00 |
| 07.08.2023 | 1,45 | 1,53 | 1,36 | 1,51 | 4,86% | 3.524.135,00 |
| 04.08.2023 | 1,45 | 1,52 | 1,40 | 1,44 | 0,00% | 2.705.620,00 |
| 03.08.2023 | 1,46 | 1,51 | 1,43 | 1,44 | -1,37% | 1.941.807,00 |
| 02.08.2023 | 1,48 | 1,51 | 1,41 | 1,46 | 0,00% | 2.009.018,00 |
| 01.08.2023 | 1,43 | 1,51 | 1,37 | 1,46 | 2,82% | 3.483.443,00 |
| 31.07.2023 | 1,33 | 1,44 | 1,30 | 1,42 | 6,77% | 3.883.171,00 |
| 28.07.2023 | 1,27 | 1,37 | 1,25 | 1,33 | 5,56% | 1.575.487,00 |
| 27.07.2023 | 1,31 | 1,32 | 1,25 | 1,26 | -2,33% | 1.533.417,00 |
| 26.07.2023 | 1,29 | 1,31 | 1,24 | 1,29 | 0,00% | 2.075.799,00 |
| 25.07.2023 | 1,39 | 1,41 | 1,28 | 1,29 | -7,19% | 3.808.713,00 |
| 24.07.2023 | 1,39 | 1,43 | 1,33 | 1,39 | 0,72% | 2.175.388,00 |
| 21.07.2023 | 1,38 | 1,43 | 1,34 | 1,38 | 0,00% | 1.841.058,00 |
| 20.07.2023 | 1,45 | 1,45 | 1,37 | 1,38 | -3,50% | 2.813.496,00 |
| 19.07.2023 | 1,51 | 1,56 | 1,39 | 1,43 | -4,03% | 3.838.955,00 |
| 18.07.2023 | 1,68 | 1,70 | 1,40 | 1,49 | -10,78% | 7.992.505,00 |
| 17.07.2023 | 1,40 | 1,73 | 1,36 | 1,67 | 20,14% | 7.060.854,00 |
| 14.07.2023 | 1,46 | 1,52 | 1,33 | 1,39 | -1,77% | 4.406.484,00 |
| 13.07.2023 | 1,40 | 1,60 | 1,38 | 1,42 | 1,80% | 8.664.620,00 |
| 12.07.2023 | 1,33 | 1,42 | 1,33 | 1,39 | 4,12% | 3.900.601,00 |
| 11.07.2023 | 1,27 | 1,34 | 1,27 | 1,34 | 6,80% | 3.004.487,00 |
| 10.07.2023 | 1,29 | 1,33 | 1,23 | 1,25 | -4,21% | 2.293.360,00 |
| 07.07.2023 | 1,30 | 1,39 | 1,29 | 1,31 | -3,33% | 3.227.470,00 |
| 06.07.2023 | 1,28 | 1,35 | 1,24 | 1,35 | 7,14% | 3.105.584,00 |
| 05.07.2023 | 1,18 | 1,34 | 1,16 | 1,26 | 5,88% | 5.725.573,00 |
| 03.07.2023 | 1,22 | 1,23 | 1,16 | 1,19 | -1,65% | 2.472.468,00 |
| 30.06.2023 | 1,24 | 1,24 | 1,17 | 1,21 | 0,00% | 2.341.567,00 |
| 29.06.2023 | 1,30 | 1,34 | 1,17 | 1,21 | -8,33% | 3.649.228,00 |
| 28.06.2023 | 1,24 | 1,37 | 1,24 | 1,32 | 5,60% | 3.836.759,00 |
| 27.06.2023 | 1,27 | 1,32 | 1,20 | 1,25 | 0,00% | 3.864.375,00 |
| 26.06.2023 | 1,22 | 1,30 | 1,22 | 1,25 | 5,04% | 4.418.288,00 |
| 23.06.2023 | 1,21 | 1,24 | 1,13 | 1,19 | -1,65% | 22.224.208,00 |