2,940$
-3,92%
Echtzeit-Aktienkurs Montana Technologies Corp
Bid:
Ask:
Aktienkurse zur Montana Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,05 | 3,07 | 2,88 | 2,94 | -4,23% | 466.545,00 |
| 26.03.2026 | 3,04 | 3,18 | 3,03 | 3,07 | -1,29% | 175.345,00 |
| 25.03.2026 | 3,20 | 3,20 | 3,03 | 3,11 | 0,97% | 177.635,00 |
| 24.03.2026 | 3,11 | 3,20 | 3,06 | 3,08 | -3,75% | 272.828,00 |
| 23.03.2026 | 3,15 | 3,25 | 3,06 | 3,20 | 4,23% | 415.460,00 |
| 20.03.2026 | 3,11 | 3,21 | 3,03 | 3,07 | -3,76% | 1.298.206,00 |
| 19.03.2026 | 3,20 | 3,24 | 3,15 | 3,19 | -1,85% | 323.342,00 |
| 18.03.2026 | 3,35 | 3,35 | 3,18 | 3,25 | -3,27% | 238.651,00 |
| 17.03.2026 | 3,34 | 3,40 | 3,30 | 3,36 | 1,51% | 198.258,00 |
| 16.03.2026 | 3,30 | 3,41 | 3,28 | 3,31 | 1,85% | 185.778,00 |
| 13.03.2026 | 3,41 | 3,51 | 3,19 | 3,25 | -4,41% | 385.132,00 |
| 12.03.2026 | 3,34 | 3,43 | 3,28 | 3,40 | 0,00% | 261.861,00 |
| 11.03.2026 | 3,43 | 3,46 | 3,32 | 3,40 | -1,73% | 373.597,00 |
| 10.03.2026 | 3,52 | 3,60 | 3,37 | 3,46 | -1,42% | 282.433,00 |
| 09.03.2026 | 3,43 | 3,54 | 3,34 | 3,51 | 0,00% | 224.478,00 |
| 06.03.2026 | 3,41 | 3,65 | 3,41 | 3,51 | 0,29% | 385.482,00 |
| 05.03.2026 | 3,26 | 3,53 | 3,23 | 3,50 | 6,38% | 550.524,00 |
| 04.03.2026 | 3,31 | 3,36 | 3,18 | 3,29 | 0,92% | 200.537,00 |
| 03.03.2026 | 3,28 | 3,35 | 3,08 | 3,26 | -4,12% | 474.918,00 |
| 02.03.2026 | 3,24 | 3,45 | 3,20 | 3,40 | 5,26% | 364.771,00 |
| 27.02.2026 | 3,13 | 3,32 | 3,08 | 3,23 | 1,57% | 412.598,00 |
| 26.02.2026 | 3,08 | 3,18 | 2,99 | 3,18 | 2,91% | 385.554,00 |
| 25.02.2026 | 3,24 | 3,24 | 3,05 | 3,09 | -3,44% | 453.956,00 |
| 24.02.2026 | 3,09 | 3,27 | 3,05 | 3,20 | 3,23% | 367.090,00 |
| 23.02.2026 | 3,25 | 3,25 | 3,07 | 3,10 | -4,32% | 352.806,00 |
| 20.02.2026 | 3,24 | 3,30 | 3,17 | 3,24 | -1,82% | 290.292,00 |
| 19.02.2026 | 3,25 | 3,31 | 3,14 | 3,30 | 1,54% | 268.214,00 |
| 18.02.2026 | 3,26 | 3,35 | 3,18 | 3,25 | -0,61% | 300.129,00 |
| 17.02.2026 | 3,20 | 3,29 | 3,12 | 3,27 | 1,55% | 202.808,00 |
| 13.02.2026 | 3,04 | 3,26 | 3,00 | 3,22 | 5,92% | 420.239,00 |
| 12.02.2026 | 3,10 | 3,14 | 2,94 | 3,04 | -1,62% | 369.707,00 |
| 11.02.2026 | 3,35 | 3,35 | 3,07 | 3,09 | -6,93% | 442.756,00 |
| 10.02.2026 | 3,19 | 3,33 | 3,14 | 3,32 | 4,40% | 567.265,00 |
| 09.02.2026 | 3,19 | 3,24 | 3,06 | 3,18 | -1,55% | 239.189,00 |
| 06.02.2026 | 2,94 | 3,24 | 2,90 | 3,23 | 11,96% | 587.913,00 |
| 05.02.2026 | 3,16 | 3,18 | 2,87 | 2,89 | -10,12% | 751.691,00 |
| 04.02.2026 | 3,21 | 3,22 | 3,06 | 3,21 | 0,63% | 424.751,00 |
| 03.02.2026 | 3,27 | 3,34 | 3,04 | 3,19 | -1,85% | 336.552,00 |
| 02.02.2026 | 3,20 | 3,34 | 3,15 | 3,25 | 0,93% | 484.131,00 |
| 30.01.2026 | 3,25 | 3,29 | 3,13 | 3,22 | -0,92% | 594.840,00 |
| 29.01.2026 | 3,40 | 3,41 | 3,16 | 3,25 | -1,52% | 434.491,00 |
| 28.01.2026 | 3,42 | 3,49 | 3,23 | 3,30 | -2,94% | 594.729,00 |
| 27.01.2026 | 3,45 | 3,45 | 3,23 | 3,40 | -1,45% | 1.244.396,00 |
| 26.01.2026 | 3,80 | 3,84 | 3,41 | 3,45 | -7,01% | 562.058,00 |
| 23.01.2026 | 3,71 | 3,79 | 3,60 | 3,71 | 1,09% | 802.953,00 |
| 22.01.2026 | 3,65 | 3,88 | 3,65 | 3,67 | 1,94% | 677.051,00 |
| 21.01.2026 | 3,40 | 3,64 | 3,33 | 3,60 | 8,76% | 989.043,00 |
| 20.01.2026 | 3,51 | 3,67 | 3,31 | 3,31 | -1,78% | 1.054.713,00 |
| 16.01.2026 | 3,50 | 3,58 | 3,33 | 3,37 | -3,99% | 709.916,00 |
| 15.01.2026 | 3,43 | 3,55 | 3,28 | 3,51 | 2,33% | 1.251.200,00 |
| 14.01.2026 | 3,40 | 3,50 | 3,31 | 3,43 | -13,60% | 2.029.614,00 |
| 13.01.2026 | 4,20 | 4,29 | 3,92 | 3,97 | -4,80% | 333.766,00 |
| 12.01.2026 | 4,21 | 4,28 | 3,95 | 4,17 | -0,71% | 351.977,00 |
| 09.01.2026 | 4,13 | 4,39 | 4,08 | 4,20 | 1,94% | 306.825,00 |
| 08.01.2026 | 4,02 | 4,28 | 4,02 | 4,12 | 2,74% | 268.123,00 |
| 07.01.2026 | 4,24 | 4,27 | 4,00 | 4,01 | -5,87% | 316.573,00 |
| 06.01.2026 | 4,20 | 4,33 | 4,04 | 4,26 | 3,15% | 519.422,00 |
| 05.01.2026 | 4,19 | 4,42 | 4,10 | 4,13 | -1,43% | 503.206,00 |
| 02.01.2026 | 3,96 | 4,23 | 3,95 | 4,19 | 6,35% | 461.783,00 |
| 31.12.2025 | 4,45 | 4,52 | 3,93 | 3,94 | -5,74% | 943.945,00 |
| 30.12.2025 | 4,38 | 4,84 | 4,13 | 4,18 | -3,91% | 1.905.685,00 |
| 29.12.2025 | 3,81 | 4,51 | 3,75 | 4,35 | 13,28% | 984.574,00 |
| 26.12.2025 | 3,87 | 3,97 | 3,75 | 3,84 | -0,52% | 405.472,00 |
| 24.12.2025 | 3,80 | 4,19 | 3,80 | 3,86 | 0,52% | 396.272,00 |
| 23.12.2025 | 3,94 | 4,10 | 3,64 | 3,84 | -3,03% | 881.661,00 |
| 22.12.2025 | 3,40 | 4,10 | 3,38 | 3,96 | 18,21% | 441.702,00 |
| 19.12.2025 | 3,40 | 3,43 | 3,27 | 3,35 | -1,18% | 319.962,00 |
| 18.12.2025 | 3,42 | 3,55 | 3,30 | 3,39 | -1,74% | 177.221,00 |
| 17.12.2025 | 3,58 | 3,64 | 3,40 | 3,45 | -2,82% | 136.687,00 |
| 16.12.2025 | 3,46 | 3,57 | 3,40 | 3,55 | 2,31% | 230.489,00 |
| 15.12.2025 | 3,58 | 3,69 | 3,28 | 3,47 | 2,97% | 387.190,00 |
| 12.12.2025 | 3,46 | 3,62 | 3,33 | 3,37 | -0,88% | 568.361,00 |
| 11.12.2025 | 3,29 | 3,56 | 3,29 | 3,40 | 15,65% | 1.137.909,00 |
| 10.12.2025 | 2,84 | 3,11 | 2,81 | 2,94 | 3,89% | 575.745,00 |
| 09.12.2025 | 2,76 | 2,98 | 2,74 | 2,83 | 1,80% | 332.464,00 |
| 08.12.2025 | 2,81 | 2,87 | 2,72 | 2,78 | -0,71% | 227.394,00 |
| 05.12.2025 | 2,98 | 3,15 | 2,79 | 2,80 | -5,08% | 234.515,00 |
| 04.12.2025 | 3,17 | 3,18 | 2,87 | 2,95 | -6,65% | 322.292,00 |
| 03.12.2025 | 2,83 | 3,17 | 2,80 | 3,16 | 13,67% | 290.385,00 |
| 02.12.2025 | 2,92 | 2,92 | 2,61 | 2,78 | -3,81% | 408.361,00 |
| 01.12.2025 | 3,28 | 3,29 | 2,85 | 2,89 | -11,35% | 643.837,00 |
| 28.11.2025 | 3,48 | 3,48 | 2,98 | 3,26 | 1,24% | 313.982,00 |
| 26.11.2025 | 3,11 | 3,37 | 2,98 | 3,22 | 3,21% | 673.750,00 |
| 25.11.2025 | 3,31 | 3,32 | 2,96 | 3,12 | -5,74% | 751.295,00 |
| 24.11.2025 | 3,71 | 3,71 | 3,26 | 3,31 | -6,76% | 941.142,00 |
| 21.11.2025 | 3,68 | 3,75 | 3,50 | 3,55 | -3,79% | 359.613,00 |
| 20.11.2025 | 4,06 | 4,08 | 3,62 | 3,69 | -7,52% | 507.978,00 |
| 19.11.2025 | 4,03 | 4,10 | 3,93 | 3,99 | -1,48% | 105.110,00 |
| 18.11.2025 | 4,08 | 4,20 | 4,00 | 4,05 | -0,74% | 127.312,00 |
| 17.11.2025 | 4,41 | 4,47 | 4,05 | 4,08 | -6,42% | 198.834,00 |
| 14.11.2025 | 4,18 | 4,48 | 4,15 | 4,36 | 2,59% | 234.847,00 |
| 13.11.2025 | 4,60 | 4,60 | 4,22 | 4,25 | -8,01% | 188.870,00 |
| 12.11.2025 | 4,75 | 4,88 | 4,62 | 4,62 | -2,12% | 78.815,00 |
| 11.11.2025 | 4,76 | 4,83 | 4,61 | 4,72 | -1,46% | 81.451,00 |
| 10.11.2025 | 4,87 | 4,90 | 4,71 | 4,79 | -0,21% | 69.093,00 |
| 07.11.2025 | 4,75 | 4,95 | 4,53 | 4,80 | 0,63% | 173.527,00 |
| 06.11.2025 | 4,96 | 4,96 | 4,75 | 4,77 | -4,02% | 103.089,00 |
| 05.11.2025 | 5,00 | 5,09 | 4,75 | 4,97 | 0,20% | 144.101,00 |
| 04.11.2025 | 5,14 | 5,19 | 4,95 | 4,96 | -4,80% | 110.958,00 |
| 03.11.2025 | 5,21 | 5,27 | 4,95 | 5,21 | 0,97% | 155.964,00 |