2,930$
-0,68%
Echtzeit-Aktienkurs MDB Capital Holdings LLC
Bid:
Ask:
Aktienkurse zur MDB Capital Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 3,89 | 3,89 | 3,89 | 3,89 | 5,28% | 1.852,00 |
| 11.05.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -4,69% | 513,00 |
| 08.05.2026 | 3,70 | 3,88 | 3,70 | 3,88 | 8,16% | 717,00 |
| 07.05.2026 | 3,85 | 3,85 | 3,58 | 3,58 | -7,85% | 839,00 |
| 06.05.2026 | 3,55 | 3,89 | 3,55 | 3,89 | 9,57% | 341,00 |
| 05.05.2026 | 3,50 | 3,55 | 3,50 | 3,55 | 1,43% | 6.277,00 |
| 04.05.2026 | 3,70 | 3,70 | 3,46 | 3,50 | -2,37% | 1.759,00 |
| 01.05.2026 | 3,55 | 3,59 | 3,50 | 3,59 | 0,69% | 6.270,00 |
| 30.04.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,29% | 3.820,00 |
| 29.04.2026 | 3,66 | 3,66 | 3,55 | 3,55 | -3,00% | 3.765,00 |
| 28.04.2026 | 3,71 | 3,71 | 3,66 | 3,66 | -2,40% | 3.439,00 |
| 27.04.2026 | 3,81 | 3,81 | 3,67 | 3,75 | -0,40% | 6.555,00 |
| 24.04.2026 | 3,75 | 3,77 | 3,66 | 3,77 | -1,44% | 1.859,00 |
| 23.04.2026 | 3,75 | 3,82 | 3,75 | 3,82 | -1,24% | 1.362,00 |
| 22.04.2026 | 3,85 | 3,87 | 3,70 | 3,87 | 0,47% | 1.645,00 |
| 21.04.2026 | 3,88 | 3,88 | 3,85 | 3,85 | -1,28% | 475,00 |
| 20.04.2026 | 4,04 | 4,04 | 3,90 | 3,90 | -0,51% | 2.381,00 |
| 17.04.2026 | 3,65 | 4,16 | 3,65 | 3,92 | 10,11% | 16.324,00 |
| 16.04.2026 | 3,55 | 3,56 | 3,55 | 3,56 | 1,50% | 1.533,00 |
| 15.04.2026 | 3,67 | 3,71 | 3,45 | 3,51 | -4,17% | 12.927,00 |
| 14.04.2026 | 3,65 | 3,84 | 3,65 | 3,66 | 1,39% | 12.210,00 |
| 13.04.2026 | 3,50 | 3,69 | 3,44 | 3,61 | -1,34% | 10.784,00 |
| 10.04.2026 | 3,39 | 3,69 | 3,39 | 3,66 | 6,06% | 14.226,00 |
| 09.04.2026 | 3,45 | 3,45 | 3,35 | 3,45 | 3,91% | 6.967,00 |
| 08.04.2026 | 3,10 | 3,32 | 3,10 | 3,32 | 6,24% | 11.705,00 |
| 07.04.2026 | 3,02 | 3,14 | 3,02 | 3,13 | -1,11% | 7.356,00 |
| 06.04.2026 | 3,20 | 3,20 | 3,15 | 3,16 | -2,77% | 3.511,00 |
| 02.04.2026 | 3,23 | 3,28 | 3,23 | 3,25 | 1,88% | 4.761,00 |
| 01.04.2026 | 3,00 | 3,20 | 3,00 | 3,19 | 7,05% | 21.963,00 |
| 31.03.2026 | 2,93 | 2,99 | 2,93 | 2,98 | 1,71% | 1.387,00 |
| 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 |