2,985$
0,17%
Echtzeit-Aktienkurs MDB Capital Holdings LLC
Bid:
Ask:
Aktienkurse zur MDB Capital Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,93 | 3,02 | 2,93 | 2,93 | -1,68% | 9.421,00 |
| 27.03.2026 | 2,98 | 2,98 | 2,97 | 2,98 | 1,02% | 11.137,00 |
| 26.03.2026 | 2,95 | 2,96 | 2,95 | 2,95 | 0,68% | 1.193,00 |
| 25.03.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | 362,00 |
| 24.03.2026 | 2,84 | 2,99 | 2,84 | 2,95 | 2,43% | 5.299,00 |
| 23.03.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 4,77% | 668,00 |
| 20.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,00% | 682,00 |
| 19.03.2026 | 2,77 | 2,81 | 2,77 | 2,81 | -1,23% | 765,00 |
| 18.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -5,05% | 2.470,00 |
| 17.03.2026 | 2,89 | 2,99 | 2,89 | 2,99 | 4,59% | 2.448,00 |
| 16.03.2026 | 2,83 | 2,98 | 2,83 | 2,86 | 1,42% | 4.741,00 |
| 13.03.2026 | 2,85 | 2,94 | 2,82 | 2,82 | 0,00% | 2.912,00 |
| 12.03.2026 | 2,96 | 2,96 | 2,82 | 2,82 | -2,08% | 6.039,00 |
| 11.03.2026 | 3,01 | 3,03 | 2,86 | 2,88 | -4,00% | 6.437,00 |
| 10.03.2026 | 3,07 | 3,07 | 3,00 | 3,00 | -0,55% | 1.221,00 |
| 09.03.2026 | 3,02 | 3,06 | 3,00 | 3,02 | -1,49% | 5.005,00 |
| 06.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | 507,00 |
| 05.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,40% | 931,00 |
| 04.03.2026 | 3,11 | 3,11 | 2,98 | 3,02 | 1,68% | 4.764,00 |
| 03.03.2026 | 3,05 | 3,05 | 2,80 | 2,97 | -4,15% | 25.678,00 |
| 02.03.2026 | 3,06 | 3,10 | 3,00 | 3,10 | -1,10% | 30.799,00 |
| 27.02.2026 | 3,05 | 3,15 | 3,01 | 3,13 | 2,39% | 7.709,00 |
| 26.02.2026 | 3,18 | 3,20 | 3,06 | 3,06 | -1,29% | 13.218,00 |
| 25.02.2026 | 3,18 | 3,18 | 3,10 | 3,10 | 0,33% | 1.164,00 |
| 24.02.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | 1.320,00 |
| 23.02.2026 | 3,12 | 3,13 | 3,10 | 3,10 | -2,67% | 3.338,00 |
| 20.02.2026 | 3,16 | 3,19 | 3,12 | 3,19 | 2,06% | 1.927,00 |
| 19.02.2026 | 3,10 | 3,19 | 3,10 | 3,12 | 0,67% | 1.619,00 |
| 18.02.2026 | 3,11 | 3,11 | 3,06 | 3,10 | -1,12% | 5.355,00 |
| 17.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,32% | 367,00 |
| 13.02.2026 | 3,16 | 3,16 | 3,08 | 3,13 | -0,95% | 5.121,00 |
| 12.02.2026 | 3,08 | 3,16 | 3,08 | 3,16 | 3,10% | 2.339,00 |
| 11.02.2026 | 3,10 | 3,23 | 3,06 | 3,06 | -1,29% | 11.591,00 |
| 09.02.2026 | 3,10 | 3,27 | 3,10 | 3,10 | -3,43% | 8.328,00 |
| 06.02.2026 | 3,14 | 3,21 | 3,10 | 3,21 | 3,22% | 8.642,00 |
| 05.02.2026 | 3,20 | 3,28 | 3,10 | 3,11 | -4,31% | 16.271,00 |
| 04.02.2026 | 3,15 | 3,27 | 3,10 | 3,25 | 4,84% | 8.113,00 |
| 03.02.2026 | 3,19 | 3,30 | 3,00 | 3,10 | -3,13% | 9.978,00 |
| 02.02.2026 | 3,20 | 3,20 | 3,18 | 3,20 | 0,31% | 987,00 |
| 30.01.2026 | 3,22 | 3,33 | 3,18 | 3,19 | -4,77% | 3.284,00 |
| 29.01.2026 | 3,30 | 3,35 | 3,30 | 3,35 | 2,49% | 8.879,00 |
| 28.01.2026 | 3,45 | 3,45 | 3,20 | 3,27 | -2,14% | 22.995,00 |
| 26.01.2026 | 3,38 | 3,48 | 3,30 | 3,34 | -1,62% | 4.998,00 |
| 23.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -1,88% | 372,00 |
| 22.01.2026 | 3,44 | 3,46 | 3,31 | 3,46 | 3,59% | 2.902,00 |
| 21.01.2026 | 3,42 | 3,54 | 3,21 | 3,34 | -2,63% | 37.858,00 |
| 20.01.2026 | 3,51 | 3,67 | 3,43 | 3,43 | -5,51% | 10.338,00 |
| 16.01.2026 | 3,63 | 3,63 | 3,63 | 3,63 | 0,14% | 373,00 |
| 15.01.2026 | 3,61 | 3,63 | 3,47 | 3,63 | -0,96% | 2.552,00 |
| 14.01.2026 | 3,40 | 3,89 | 3,40 | 3,66 | 6,71% | 19.950,00 |
| 13.01.2026 | 3,52 | 3,64 | 3,43 | 3,43 | -3,38% | 3.221,00 |
| 12.01.2026 | 3,56 | 3,56 | 3,50 | 3,55 | 0,85% | 1.736,00 |
| 09.01.2026 | 3,51 | 3,53 | 3,51 | 3,52 | 0,00% | 1.771,00 |
| 08.01.2026 | 3,53 | 3,60 | 3,52 | 3,52 | -2,76% | 2.457,00 |
| 07.01.2026 | 3,69 | 3,69 | 3,58 | 3,62 | -0,22% | 6.504,00 |
| 06.01.2026 | 3,61 | 3,64 | 3,56 | 3,63 | 1,90% | 5.375,00 |
| 05.01.2026 | 3,53 | 3,67 | 3,40 | 3,56 | 1,71% | 6.095,00 |
| 02.01.2026 | 3,36 | 3,52 | 3,35 | 3,50 | 7,86% | 5.193,00 |
| 31.12.2025 | 3,25 | 3,59 | 3,15 | 3,25 | -0,15% | 20.749,00 |
| 30.12.2025 | 3,32 | 3,32 | 3,11 | 3,25 | -0,31% | 73.099,00 |
| 29.12.2025 | 3,44 | 3,44 | 3,18 | 3,26 | -6,86% | 25.084,00 |
| 26.12.2025 | 3,53 | 3,54 | 3,44 | 3,50 | 2,04% | 14.265,00 |
| 24.12.2025 | 3,42 | 3,43 | 3,32 | 3,43 | 1,78% | 2.993,00 |
| 23.12.2025 | 3,52 | 3,62 | 3,37 | 3,37 | -4,26% | 8.338,00 |
| 22.12.2025 | 3,35 | 3,60 | 3,31 | 3,52 | 3,83% | 15.964,00 |
| 19.12.2025 | 3,32 | 3,40 | 3,30 | 3,39 | 1,50% | 6.143,00 |
| 18.12.2025 | 3,44 | 3,44 | 3,30 | 3,34 | 1,83% | 15.752,00 |
| 17.12.2025 | 3,18 | 3,29 | 3,18 | 3,28 | 3,14% | 7.902,00 |
| 16.12.2025 | 3,33 | 3,33 | 3,17 | 3,18 | -3,05% | 12.456,00 |
| 15.12.2025 | 3,44 | 3,44 | 3,25 | 3,28 | -2,38% | 11.917,00 |
| 12.12.2025 | 3,36 | 3,45 | 3,33 | 3,36 | -1,60% | 6.185,00 |
| 11.12.2025 | 3,40 | 3,45 | 3,30 | 3,41 | 5,06% | 13.852,00 |
| 10.12.2025 | 3,33 | 3,50 | 3,25 | 3,25 | -2,40% | 21.266,00 |
| 09.12.2025 | 3,44 | 3,47 | 3,32 | 3,33 | -1,19% | 16.128,00 |
| 08.12.2025 | 3,29 | 3,38 | 3,18 | 3,37 | 1,20% | 39.799,00 |
| 05.12.2025 | 3,30 | 3,40 | 3,25 | 3,33 | 0,30% | 17.809,00 |
| 04.12.2025 | 3,55 | 3,55 | 3,32 | 3,32 | -8,79% | 16.259,00 |
| 03.12.2025 | 3,35 | 3,69 | 3,35 | 3,64 | 3,12% | 13.494,00 |
| 02.12.2025 | 3,42 | 3,56 | 3,30 | 3,53 | 3,47% | 9.438,00 |
| 01.12.2025 | 3,40 | 3,53 | 3,40 | 3,41 | -2,96% | 9.082,00 |
| 28.11.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 3,10% | 171,00 |
| 26.11.2025 | 3,52 | 3,52 | 3,30 | 3,41 | -1,16% | 2.545,00 |
| 25.11.2025 | 3,80 | 3,80 | 3,38 | 3,45 | -1,64% | 7.680,00 |
| 24.11.2025 | 3,21 | 3,55 | 3,21 | 3,51 | 7,43% | 21.034,00 |
| 21.11.2025 | 3,60 | 3,60 | 3,21 | 3,27 | -3,40% | 23.490,00 |
| 20.11.2025 | 3,44 | 3,50 | 3,26 | 3,38 | -0,59% | 13.234,00 |
| 19.11.2025 | 3,49 | 3,55 | 3,40 | 3,40 | -0,29% | 13.049,00 |
| 18.11.2025 | 3,59 | 3,59 | 3,41 | 3,41 | -6,06% | 10.255,00 |
| 17.11.2025 | 3,60 | 3,69 | 3,60 | 3,63 | 0,83% | 18.357,00 |
| 14.11.2025 | 3,50 | 3,60 | 3,50 | 3,60 | 1,55% | 4.729,00 |
| 13.11.2025 | 3,50 | 3,55 | 3,48 | 3,55 | 1,29% | 3.697,00 |
| 12.11.2025 | 3,50 | 3,65 | 3,41 | 3,50 | 0,00% | 2.842,00 |
| 11.11.2025 | 3,42 | 3,80 | 3,36 | 3,50 | 4,48% | 14.642,00 |
| 10.11.2025 | 3,29 | 3,51 | 3,25 | 3,35 | 1,21% | 17.220,00 |
| 07.11.2025 | 3,41 | 3,41 | 3,25 | 3,31 | -2,93% | 19.788,00 |
| 06.11.2025 | 3,51 | 3,60 | 3,35 | 3,41 | -2,85% | 20.739,00 |
| 05.11.2025 | 3,52 | 3,60 | 3,42 | 3,51 | -0,38% | 4.526,00 |
| 04.11.2025 | 3,45 | 3,65 | 3,41 | 3,52 | -4,77% | 16.555,00 |
| 03.11.2025 | 3,67 | 3,76 | 3,55 | 3,70 | -2,89% | 22.812,00 |
| 31.10.2025 | 3,82 | 3,92 | 3,80 | 3,81 | 0,26% | 16.514,00 |