1,815$
-8,33%
Echtzeit-Aktienkurs MDB Capital Holdings LLC
Bid:
Ask:
Aktienkurse zur MDB Capital Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -3,15% | 629,00 |
| 19.10.2026 | 1,95 | 1,98 | 1,95 | 1,98 | 11,86% | 2.864,00 |
| 16.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 1.129,00 |
| 15.10.2026 | 1,99 | 1,99 | 1,75 | 1,75 | -11,17% | 8.276,00 |
| 13.10.2026 | 2,05 | 2,05 | 1,87 | 1,97 | -2,48% | 17.181,00 |
| 12.10.2026 | 2,00 | 2,05 | 2,00 | 2,02 | -1,46% | 1.398,00 |
| 08.10.2026 | 2,01 | 2,05 | 2,00 | 2,05 | 2,50% | 1.310,00 |
| 07.10.2026 | 2,02 | 2,16 | 2,00 | 2,00 | -4,33% | 9.838,00 |
| 06.10.2026 | 2,10 | 2,10 | 2,07 | 2,09 | -5,83% | 6.562,00 |
| 05.10.2026 | 2,39 | 2,42 | 2,02 | 2,22 | -7,50% | 16.910,00 |
| 02.10.2026 | 2,41 | 2,44 | 2,39 | 2,40 | -1,64% | 4.450,00 |
| 01.10.2026 | 2,40 | 2,44 | 2,39 | 2,44 | -6,51% | 2.078,00 |
| 30.09.2026 | 2,38 | 2,61 | 2,38 | 2,61 | 1,56% | 892,00 |
| 28.09.2026 | 2,66 | 2,66 | 2,56 | 2,57 | 4,47% | 2.832,00 |
| 25.09.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -4,65% | 4.142,00 |
| 24.09.2026 | 2,55 | 2,58 | 2,50 | 2,58 | 3,20% | 1.781,00 |
| 23.09.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -5,12% | 1.655,00 |
| 22.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,31% | 299,00 |
| 21.09.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 2,32% | 810,00 |
| 17.09.2026 | 2,67 | 2,70 | 2,60 | 2,61 | -2,27% | 1.203,00 |
| 15.09.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 3,89% | 266,00 |
| 14.09.2026 | 2,77 | 2,77 | 2,57 | 2,57 | 0,78% | 1.217,00 |
| 11.09.2026 | 2,80 | 2,80 | 2,55 | 2,55 | -10,18% | 7.178,00 |
| 10.09.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,39% | 3.570,00 |
| 09.09.2026 | 3,05 | 3,05 | 2,80 | 2,80 | -1,75% | 4.206,00 |
| 08.09.2026 | 2,80 | 2,88 | 2,80 | 2,85 | -2,73% | 2.162,00 |
| 04.09.2026 | 2,88 | 2,94 | 2,87 | 2,93 | -0,68% | 6.901,00 |
| 03.09.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -2,48% | 680,00 |
| 02.09.2026 | 2,88 | 3,03 | 2,88 | 3,03 | 6,14% | 3.897,00 |
| 01.09.2026 | 2,94 | 2,94 | 2,85 | 2,85 | -3,06% | 224,00 |
| 31.08.2026 | 3,07 | 3,07 | 2,88 | 2,94 | -0,44% | 3.216,00 |
| 28.08.2026 | 2,86 | 2,96 | 2,86 | 2,95 | 1,83% | 2.243,00 |
| 27.08.2026 | 2,83 | 3,04 | 2,83 | 2,90 | -4,61% | 3.850,00 |
| 26.08.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -2,88% | 163,00 |
| 25.08.2026 | 3,15 | 3,15 | 3,13 | 3,13 | -1,73% | 690,00 |
| 24.08.2026 | 3,19 | 3,19 | 2,88 | 3,19 | 5,12% | 647,00 |
| 21.08.2026 | 2,93 | 3,03 | 2,93 | 3,03 | -4,42% | 1.117,00 |
| 20.08.2026 | 3,06 | 3,17 | 3,06 | 3,17 | 3,59% | 600,00 |
| 19.08.2026 | 2,87 | 3,06 | 2,87 | 3,06 | 6,99% | 1.493,00 |
| 18.08.2026 | 2,91 | 2,91 | 2,86 | 2,86 | -2,75% | 2.470,00 |
| 17.08.2026 | 3,00 | 3,00 | 2,86 | 2,94 | -1,31% | 2.078,00 |
| 14.08.2026 | 3,02 | 3,02 | 2,98 | 2,98 | -1,32% | 1.347,00 |
| 13.08.2026 | 3,04 | 3,04 | 2,96 | 3,02 | -0,33% | 10.914,00 |
| 12.08.2026 | 3,02 | 3,05 | 3,02 | 3,03 | -1,30% | 2.634,00 |
| 11.08.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 3,02% | 262,00 |
| 10.08.2026 | 2,99 | 3,06 | 2,98 | 2,98 | 2,05% | 5.946,00 |
| 07.08.2026 | 3,23 | 3,23 | 2,92 | 2,92 | -2,34% | 1.440,00 |
| 06.08.2026 | 3,04 | 3,04 | 2,99 | 2,99 | -3,39% | 4.214,00 |
| 05.08.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,43% | 352,00 |
| 04.08.2026 | 2,85 | 3,14 | 2,85 | 3,14 | 1,95% | 1.456,00 |
| 03.08.2026 | 3,10 | 3,26 | 3,07 | 3,08 | 1,32% | 3.036,00 |
| 31.07.2026 | 3,03 | 3,04 | 3,03 | 3,04 | -0,65% | 180,00 |
| 30.07.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,33% | 1.940,00 |
| 29.07.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 0,00% | 2.487,00 |
| 28.07.2026 | 3,21 | 3,21 | 3,05 | 3,05 | -0,97% | 2.910,00 |
| 27.07.2026 | 3,05 | 3,09 | 3,05 | 3,08 | -3,75% | 1.829,00 |
| 24.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | 286,00 |
| 23.07.2026 | 3,23 | 3,26 | 3,13 | 3,20 | 2,24% | 1.567,00 |
| 22.07.2026 | 3,17 | 3,17 | 3,13 | 3,13 | 2,49% | 1.857,00 |
| 21.07.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -6,32% | 1.158,00 |
| 20.07.2026 | 3,17 | 3,26 | 3,06 | 3,26 | 0,00% | 1.367,00 |
| 17.07.2026 | 3,25 | 3,26 | 3,25 | 3,26 | -2,98% | 876,00 |
| 15.07.2026 | 3,36 | 3,36 | 3,36 | 3,36 | -1,75% | 12,00 |
| 13.07.2026 | 3,18 | 3,42 | 3,18 | 3,42 | -2,09% | 929,00 |
| 10.07.2026 | 3,50 | 3,50 | 3,34 | 3,49 | 2,89% | 2.411,00 |
| 08.07.2026 | 3,32 | 3,40 | 3,32 | 3,40 | 3,51% | 2.874,00 |
| 06.07.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -2,09% | 895,00 |
| 02.07.2026 | 3,35 | 3,35 | 3,35 | 3,35 | 0,00% | 355,00 |
| 01.07.2026 | 3,29 | 3,53 | 3,29 | 3,35 | -4,29% | 2.767,00 |
| 30.06.2026 | 3,47 | 3,50 | 3,25 | 3,50 | 10,41% | 10.213,00 |
| 29.06.2026 | 3,20 | 3,21 | 3,11 | 3,17 | 2,72% | 13.554,00 |
| 26.06.2026 | 2,79 | 3,10 | 2,79 | 3,09 | 12,22% | 14.373,00 |
| 25.06.2026 | 2,75 | 3,00 | 2,75 | 2,75 | -0,90% | 1.985,00 |
| 24.06.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -2,90% | 571,00 |
| 23.06.2026 | 2,80 | 2,86 | 2,78 | 2,86 | 2,99% | 3.972,00 |
| 22.06.2026 | 2,50 | 2,78 | 2,50 | 2,78 | -5,93% | 7.139,00 |
| 18.06.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | 1.263,00 |
| 17.06.2026 | 2,86 | 3,00 | 2,85 | 2,95 | 1,37% | 8.993,00 |
| 16.06.2026 | 2,95 | 2,95 | 2,86 | 2,91 | 1,75% | 1.514,00 |
| 15.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | 4.209,00 |
| 12.06.2026 | 3,00 | 3,01 | 2,86 | 2,86 | -9,49% | 5.239,00 |
| 11.06.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 8,60% | 1.671,00 |
| 10.06.2026 | 3,12 | 3,37 | 2,79 | 2,91 | 3,56% | 3.137,00 |
| 09.06.2026 | 2,96 | 2,98 | 2,45 | 2,81 | -5,39% | 8.885,00 |
| 08.06.2026 | 3,19 | 3,19 | 2,97 | 2,97 | -1,00% | 9.564,00 |
| 05.06.2026 | 3,09 | 3,15 | 3,00 | 3,00 | -0,66% | 13.364,00 |
| 04.06.2026 | 3,50 | 3,50 | 3,00 | 3,02 | -7,87% | 10.777,00 |
| 03.06.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 0,51% | 5.519,00 |
| 02.06.2026 | 3,25 | 3,26 | 3,25 | 3,26 | -6,82% | 498,00 |
| 01.06.2026 | 3,38 | 3,50 | 3,36 | 3,50 | 0,00% | 4.418,00 |
| 29.05.2026 | 3,50 | 3,55 | 3,40 | 3,50 | -2,78% | 4.069,00 |
| 28.05.2026 | 3,60 | 3,65 | 3,55 | 3,60 | -4,12% | 3.391,00 |
| 27.05.2026 | 3,75 | 3,75 | 3,60 | 3,75 | -1,06% | 3.108,00 |
| 26.05.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -2,69% | 176,00 |
| 22.05.2026 | 3,77 | 4,00 | 3,77 | 3,90 | 0,26% | 9.536,00 |
| 21.05.2026 | 3,88 | 3,89 | 3,75 | 3,89 | 1,04% | 4.284,00 |
| 19.05.2026 | 3,22 | 3,90 | 3,22 | 3,85 | 18,83% | 10.128,00 |
| 18.05.2026 | 3,87 | 3,87 | 3,21 | 3,24 | 0,93% | 4.474,00 |
| 14.05.2026 | 3,50 | 3,50 | 3,21 | 3,21 | -12,05% | 4.890,00 |
| 13.05.2026 | 3,70 | 3,85 | 3,62 | 3,65 | -6,17% | 3.280,00 |