3,145$
-0,32%
Echtzeit-Aktienkurs MDB Capital Holdings LLC
Bid:
Ask:
Aktienkurse zur MDB Capital Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.261,00 |
| 11.02.2026 | 3,10 | 3,23 | 3,06 | 3,06 | -1,29% | 6.660,00 |
| 09.02.2026 | 3,10 | 3,27 | 3,10 | 3,10 | -3,43% | 8.217,00 |
| 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% | 7.547,00 |
| 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% | 4.978,00 |
| 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 | -2,62% | 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% | 2.537,00 |
| 14.01.2026 | 3,51 | 3,89 | 3,43 | 3,66 | 6,71% | 19.750,00 |
| 13.01.2026 | 3,52 | 3,64 | 3,43 | 3,43 | -3,38% | 3.071,00 |
| 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 | 3,60 | 3,60 | 3,52 | 3,52 | -2,76% | 833,00 |
| 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% | 5.275,00 |
| 05.01.2026 | 3,53 | 3,67 | 3,41 | 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% | 8.234,00 |
| 22.12.2025 | 3,35 | 3,60 | 3,31 | 3,52 | 3,83% | 15.958,00 |
| 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% | 13.813,00 |
| 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 | 3,46% | 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 | 3,11% | 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% | 21.030,00 |
| 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% | 13.007,00 |
| 19.11.2025 | 3,49 | 3,55 | 3,40 | 3,40 | -2,30% | 13.049,00 |
| 18.11.2025 | 3,59 | 3,59 | 3,46 | 3,48 | -4,13% | 8.926,00 |
| 17.11.2025 | 3,60 | 3,69 | 3,60 | 3,63 | 0,83% | 18.225,00 |
| 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% | 2.776,00 |
| 11.11.2025 | 3,42 | 3,80 | 3,36 | 3,50 | 4,48% | 14.638,00 |
| 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% | 15.112,00 |
| 03.11.2025 | 3,67 | 3,74 | 3,55 | 3,70 | -2,89% | 20.901,00 |
| 31.10.2025 | 3,82 | 3,92 | 3,80 | 3,81 | 0,26% | 16.514,00 |
| 30.10.2025 | 4,10 | 4,16 | 3,80 | 3,80 | -5,94% | 5.068,00 |
| 29.10.2025 | 4,14 | 4,28 | 4,02 | 4,04 | -2,42% | 3.767,00 |
| 28.10.2025 | 4,30 | 4,43 | 4,02 | 4,14 | -6,76% | 43.584,00 |
| 27.10.2025 | 4,45 | 4,48 | 4,20 | 4,44 | 4,96% | 6.095,00 |
| 24.10.2025 | 4,64 | 4,64 | 4,14 | 4,23 | -8,04% | 40.199,00 |
| 23.10.2025 | 4,20 | 4,80 | 4,00 | 4,60 | 10,05% | 96.226,00 |
| 22.10.2025 | 4,04 | 4,20 | 3,77 | 4,18 | 4,82% | 20.177,00 |
| 21.10.2025 | 3,64 | 4,19 | 3,64 | 3,99 | 6,34% | 26.306,00 |
| 20.10.2025 | 3,62 | 3,91 | 3,62 | 3,75 | 0,27% | 18.391,00 |
| 17.10.2025 | 3,84 | 3,92 | 3,67 | 3,74 | -0,27% | 11.752,00 |
| 16.10.2025 | 3,75 | 3,94 | 3,49 | 3,75 | -1,32% | 24.264,00 |
| 15.10.2025 | 3,73 | 4,15 | 3,73 | 3,80 | -1,04% | 8.226,00 |
| 14.10.2025 | 3,42 | 4,00 | 3,42 | 3,84 | 11,30% | 71.951,00 |
| 13.10.2025 | 3,43 | 3,49 | 3,43 | 3,45 | -0,58% | 6.499,00 |
| 10.10.2025 | 3,41 | 3,48 | 3,41 | 3,47 | 0,29% | 34.195,00 |
| 09.10.2025 | 3,44 | 3,46 | 3,43 | 3,46 | 0,58% | 2.612,00 |
| 08.10.2025 | 3,46 | 3,46 | 3,40 | 3,44 | 1,18% | 8.444,00 |
| 07.10.2025 | 3,36 | 3,48 | 3,35 | 3,40 | -2,83% | 6.769,00 |
| 06.10.2025 | 3,55 | 3,55 | 3,35 | 3,50 | 3,52% | 16.852,00 |
| 03.10.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,61% | 1.900,00 |
| 02.10.2025 | 3,37 | 3,51 | 3,37 | 3,44 | 0,74% | 2.361,00 |
| 01.10.2025 | 3,36 | 3,44 | 3,36 | 3,41 | 1,38% | 4.413,00 |
| 30.09.2025 | 3,62 | 3,62 | 3,26 | 3,36 | -5,25% | 16.178,00 |
| 29.09.2025 | 3,63 | 3,70 | 3,26 | 3,55 | -3,27% | 45.628,00 |
| 26.09.2025 | 3,59 | 3,67 | 3,45 | 3,67 | 4,86% | 9.761,00 |
| 25.09.2025 | 3,56 | 3,56 | 3,45 | 3,50 | -1,92% | 19.131,00 |
| 24.09.2025 | 3,55 | 3,57 | 3,52 | 3,57 | -0,80% | 4.887,00 |
| 23.09.2025 | 3,52 | 3,68 | 3,46 | 3,60 | 0,92% | 16.336,00 |
| 22.09.2025 | 3,40 | 3,70 | 3,40 | 3,56 | 4,23% | 15.717,00 |
| 19.09.2025 | 3,65 | 3,65 | 3,42 | 3,42 | -3,66% | 10.745,00 |