47,290$
6,89%
Echtzeit-Aktienkurs MoneyLion
Bid:
Ask:
Aktienkurse zur MoneyLion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,00 | 48,14 | 45,00 | 47,29 | 6,89% | 23.683,00 |
| 04.11.2024 | 42,35 | 44,26 | 42,10 | 44,24 | 3,56% | 147.171,00 |
| 01.11.2024 | 43,60 | 44,29 | 42,10 | 42,72 | -0,58% | 113.255,00 |
| 31.10.2024 | 43,46 | 43,46 | 42,14 | 42,97 | -1,06% | 127.746,00 |
| 30.10.2024 | 43,96 | 45,27 | 43,36 | 43,43 | -1,23% | 81.810,00 |
| 29.10.2024 | 45,91 | 45,91 | 43,83 | 43,97 | -4,64% | 119.159,00 |
| 28.10.2024 | 46,01 | 47,27 | 45,65 | 46,11 | 1,47% | 103.250,00 |
| 25.10.2024 | 46,08 | 48,04 | 45,21 | 45,44 | 0,33% | 158.468,00 |
| 24.10.2024 | 46,42 | 47,50 | 44,54 | 45,29 | 0,24% | 122.094,00 |
| 23.10.2024 | 46,75 | 46,75 | 44,23 | 45,18 | -4,20% | 142.287,00 |
| 22.10.2024 | 46,81 | 47,76 | 45,74 | 47,16 | 0,45% | 91.029,00 |
| 21.10.2024 | 46,85 | 47,32 | 45,09 | 46,95 | 1,12% | 130.572,00 |
| 18.10.2024 | 48,41 | 48,49 | 45,71 | 46,43 | -3,89% | 130.995,00 |
| 17.10.2024 | 48,24 | 49,44 | 46,95 | 48,31 | 0,35% | 171.162,00 |
| 16.10.2024 | 47,03 | 49,53 | 45,92 | 48,14 | 7,94% | 347.027,00 |
| 15.10.2024 | 42,70 | 45,90 | 42,60 | 44,60 | 4,74% | 218.008,00 |
| 14.10.2024 | 41,61 | 43,44 | 41,04 | 42,58 | 2,13% | 133.395,00 |
| 11.10.2024 | 40,84 | 42,20 | 40,84 | 41,69 | 1,58% | 106.880,00 |
| 10.10.2024 | 40,99 | 42,12 | 40,16 | 41,04 | -2,03% | 156.266,00 |
| 09.10.2024 | 40,00 | 42,05 | 39,55 | 41,89 | 4,23% | 120.717,00 |
| 08.10.2024 | 40,12 | 41,43 | 39,72 | 40,19 | 0,37% | 121.864,00 |
| 07.10.2024 | 39,42 | 41,32 | 38,81 | 40,04 | 1,01% | 132.903,00 |
| 04.10.2024 | 39,08 | 41,20 | 37,02 | 39,64 | 7,05% | 185.463,00 |
| 03.10.2024 | 37,24 | 37,99 | 36,65 | 37,03 | -1,83% | 122.005,00 |
| 02.10.2024 | 37,36 | 38,29 | 36,79 | 37,72 | 0,83% | 138.180,00 |
| 01.10.2024 | 41,01 | 41,01 | 37,07 | 37,41 | -9,96% | 241.796,00 |
| 30.09.2024 | 39,98 | 42,15 | 39,78 | 41,55 | 2,87% | 311.626,00 |
| 27.09.2024 | 40,04 | 41,49 | 39,50 | 40,39 | 3,19% | 173.853,00 |
| 26.09.2024 | 41,65 | 41,65 | 38,54 | 39,14 | -4,68% | 274.753,00 |
| 25.09.2024 | 42,38 | 42,62 | 40,29 | 41,06 | -3,50% | 146.741,00 |
| 24.09.2024 | 44,35 | 44,55 | 40,69 | 42,55 | -4,42% | 266.327,00 |
| 23.09.2024 | 43,38 | 45,24 | 43,22 | 44,52 | 2,39% | 151.133,00 |
| 20.09.2024 | 43,28 | 44,60 | 42,99 | 43,48 | 0,72% | 179.202,00 |
| 19.09.2024 | 42,77 | 44,11 | 41,64 | 43,17 | 5,22% | 117.667,00 |
| 18.09.2024 | 42,19 | 43,47 | 40,58 | 41,03 | -3,50% | 220.046,00 |
| 17.09.2024 | 42,96 | 44,27 | 42,33 | 42,52 | 1,77% | 89.345,00 |
| 16.09.2024 | 43,45 | 44,51 | 41,31 | 41,78 | -4,15% | 124.087,00 |
| 13.09.2024 | 41,62 | 44,52 | 41,62 | 43,59 | 5,85% | 166.455,00 |
| 12.09.2024 | 40,78 | 41,72 | 39,88 | 41,18 | 1,20% | 102.206,00 |
| 11.09.2024 | 39,54 | 40,69 | 38,90 | 40,69 | 2,16% | 139.521,00 |
| 10.09.2024 | 40,00 | 40,73 | 38,63 | 39,83 | -0,23% | 168.150,00 |
| 09.09.2024 | 40,75 | 41,97 | 39,82 | 39,92 | -1,55% | 110.754,00 |
| 06.09.2024 | 42,87 | 43,51 | 39,96 | 40,55 | -4,72% | 195.088,00 |
| 05.09.2024 | 43,27 | 43,73 | 41,54 | 42,56 | -1,64% | 114.657,00 |
| 04.09.2024 | 42,77 | 44,36 | 42,04 | 43,27 | 0,86% | 167.037,00 |
| 03.09.2024 | 45,38 | 45,38 | 42,79 | 42,90 | -7,58% | 147.098,00 |
| 30.08.2024 | 46,17 | 46,60 | 44,21 | 46,42 | 0,54% | 179.374,00 |
| 29.08.2024 | 45,94 | 47,50 | 45,64 | 46,17 | 1,49% | 126.512,00 |
| 28.08.2024 | 47,17 | 47,17 | 45,17 | 45,49 | -4,69% | 129.103,00 |
| 27.08.2024 | 47,22 | 48,87 | 46,63 | 47,73 | -0,58% | 225.264,00 |
| 26.08.2024 | 46,21 | 49,03 | 45,88 | 48,01 | 10,83% | 296.741,00 |
| 23.08.2024 | 41,84 | 43,99 | 41,50 | 43,32 | 4,87% | 170.276,00 |
| 22.08.2024 | 43,01 | 44,45 | 41,29 | 41,31 | -4,49% | 138.203,00 |
| 21.08.2024 | 42,82 | 43,78 | 41,81 | 43,25 | 1,79% | 164.784,00 |
| 20.08.2024 | 44,27 | 44,87 | 41,07 | 42,49 | -4,24% | 226.447,00 |
| 19.08.2024 | 44,83 | 45,85 | 44,07 | 44,37 | -0,76% | 150.195,00 |
| 16.08.2024 | 46,16 | 46,99 | 44,58 | 44,71 | -4,61% | 136.317,00 |
| 15.08.2024 | 46,41 | 47,55 | 45,70 | 46,87 | 3,92% | 258.209,00 |
| 14.08.2024 | 47,25 | 48,20 | 45,05 | 45,10 | -3,84% | 172.720,00 |
| 13.08.2024 | 46,90 | 47,45 | 45,23 | 46,90 | 1,01% | 147.399,00 |
| 12.08.2024 | 44,90 | 46,77 | 43,59 | 46,43 | 6,52% | 288.719,00 |
| 09.08.2024 | 47,56 | 47,86 | 42,26 | 43,59 | -8,00% | 337.522,00 |
| 08.08.2024 | 45,59 | 47,78 | 44,11 | 47,38 | 7,22% | 379.699,00 |
| 07.08.2024 | 51,01 | 51,28 | 43,68 | 44,19 | -9,80% | 535.737,00 |
| 06.08.2024 | 53,51 | 54,20 | 41,50 | 48,99 | -17,94% | 1.075.958,00 |
| 05.08.2024 | 56,07 | 60,75 | 55,63 | 59,70 | -3,71% | 228.434,00 |
| 02.08.2024 | 60,70 | 63,97 | 59,28 | 62,00 | -4,45% | 186.169,00 |
| 01.08.2024 | 68,84 | 70,03 | 64,02 | 64,89 | -5,85% | 145.038,00 |
| 31.07.2024 | 66,93 | 70,57 | 66,93 | 68,92 | 5,00% | 163.174,00 |
| 30.07.2024 | 67,56 | 67,90 | 64,46 | 65,64 | -1,84% | 129.930,00 |
| 29.07.2024 | 71,36 | 72,55 | 66,69 | 66,87 | -4,78% | 125.330,00 |
| 26.07.2024 | 72,77 | 73,35 | 68,95 | 70,23 | -0,26% | 133.161,00 |
| 25.07.2024 | 70,34 | 73,14 | 67,19 | 70,41 | 0,16% | 281.768,00 |
| 24.07.2024 | 70,01 | 72,53 | 69,47 | 70,30 | -1,31% | 281.290,00 |
| 23.07.2024 | 68,36 | 72,25 | 67,84 | 71,23 | 2,77% | 212.723,00 |
| 22.07.2024 | 67,38 | 70,07 | 66,17 | 69,31 | 4,82% | 328.374,00 |
| 19.07.2024 | 69,22 | 72,87 | 65,03 | 66,12 | 3,72% | 443.985,00 |
| 18.07.2024 | 80,43 | 82,97 | 62,49 | 63,75 | -22,04% | 770.867,00 |
| 17.07.2024 | 86,13 | 88,73 | 79,43 | 81,77 | -6,01% | 277.575,00 |
| 16.07.2024 | 80,15 | 87,51 | 78,83 | 87,00 | 10,27% | 476.556,00 |
| 15.07.2024 | 77,71 | 80,88 | 76,98 | 78,90 | 4,57% | 270.413,00 |
| 12.07.2024 | 75,33 | 76,48 | 71,88 | 75,45 | 0,92% | 212.883,00 |
| 11.07.2024 | 72,00 | 74,92 | 70,19 | 74,76 | 6,19% | 174.528,00 |
| 10.07.2024 | 71,00 | 71,74 | 70,00 | 70,40 | -1,37% | 96.228,00 |
| 09.07.2024 | 71,87 | 72,87 | 70,20 | 71,38 | -1,61% | 171.917,00 |
| 08.07.2024 | 71,93 | 73,29 | 71,12 | 72,55 | 1,82% | 120.537,00 |
| 05.07.2024 | 75,20 | 75,70 | 70,07 | 71,25 | -5,53% | 153.467,00 |
| 03.07.2024 | 70,92 | 75,88 | 70,72 | 75,42 | 7,15% | 104.599,00 |
| 02.07.2024 | 73,18 | 73,54 | 69,75 | 70,39 | -4,44% | 198.233,00 |
| 01.07.2024 | 73,51 | 75,17 | 70,56 | 73,66 | 0,16% | 231.231,00 |
| 28.06.2024 | 72,04 | 74,08 | 69,90 | 73,54 | 2,34% | 1.547.937,00 |
| 27.06.2024 | 70,20 | 75,20 | 70,20 | 71,86 | 2,39% | 248.296,00 |
| 26.06.2024 | 72,30 | 72,54 | 67,93 | 70,18 | -3,89% | 328.666,00 |
| 25.06.2024 | 72,48 | 78,34 | 72,15 | 73,02 | 1,57% | 290.487,00 |
| 24.06.2024 | 73,57 | 74,70 | 71,35 | 71,89 | -2,64% | 138.976,00 |
| 21.06.2024 | 75,80 | 76,01 | 73,26 | 73,84 | -2,33% | 160.773,00 |
| 20.06.2024 | 77,59 | 78,45 | 73,50 | 75,60 | -2,70% | 245.279,00 |
| 18.06.2024 | 80,04 | 82,19 | 77,07 | 77,70 | -2,91% | 217.641,00 |
| 17.06.2024 | 85,01 | 85,36 | 77,40 | 80,03 | -6,24% | 274.955,00 |
| 14.06.2024 | 87,00 | 88,52 | 85,02 | 85,36 | -2,93% | 120.685,00 |