5,070$
6,07%
Echtzeit-Aktienkurs Montana Technologies Corp
Bid:
Ask:
Aktienkurse zur Montana Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,85 | 5,25 | 4,80 | 5,07 | 6,07% | 38.575,00 |
| 01.07.2025 | 4,66 | 4,89 | 4,50 | 4,78 | 3,24% | 200.514,00 |
| 30.06.2025 | 4,61 | 4,78 | 4,44 | 4,63 | 1,54% | 291.977,00 |
| 27.06.2025 | 4,70 | 4,85 | 4,43 | 4,56 | -4,00% | 2.719.211,00 |
| 26.06.2025 | 4,81 | 5,00 | 4,61 | 4,75 | 2,15% | 223.804,00 |
| 25.06.2025 | 4,60 | 4,73 | 4,39 | 4,65 | 1,97% | 92.149,00 |
| 24.06.2025 | 4,45 | 4,94 | 4,45 | 4,56 | 5,31% | 247.800,00 |
| 23.06.2025 | 4,26 | 4,55 | 4,17 | 4,33 | 1,88% | 191.409,00 |
| 20.06.2025 | 4,35 | 4,44 | 4,19 | 4,25 | -2,30% | 194.954,00 |
| 18.06.2025 | 4,42 | 4,51 | 4,20 | 4,35 | -0,46% | 83.189,00 |
| 17.06.2025 | 4,35 | 4,52 | 4,30 | 4,37 | 1,39% | 214.284,00 |
| 16.06.2025 | 4,28 | 4,51 | 4,21 | 4,31 | 2,62% | 63.605,00 |
| 13.06.2025 | 4,44 | 4,44 | 4,11 | 4,20 | -6,25% | 97.023,00 |
| 12.06.2025 | 4,41 | 4,55 | 4,35 | 4,48 | 0,90% | 126.587,00 |
| 11.06.2025 | 4,26 | 4,54 | 4,26 | 4,44 | 4,23% | 121.904,00 |
| 10.06.2025 | 4,36 | 4,54 | 4,25 | 4,26 | -3,84% | 140.272,00 |
| 09.06.2025 | 4,25 | 4,52 | 4,03 | 4,43 | 4,48% | 229.142,00 |
| 06.06.2025 | 4,06 | 4,26 | 4,04 | 4,24 | 3,92% | 62.367,00 |
| 05.06.2025 | 4,08 | 4,16 | 3,90 | 4,08 | 0,74% | 55.898,00 |
| 04.06.2025 | 4,09 | 4,22 | 4,00 | 4,05 | -0,98% | 61.366,00 |
| 03.06.2025 | 4,14 | 4,15 | 4,00 | 4,09 | 0,25% | 94.190,00 |
| 02.06.2025 | 3,81 | 4,10 | 3,81 | 4,08 | 6,25% | 78.324,00 |
| 30.05.2025 | 3,95 | 3,95 | 3,74 | 3,84 | -2,78% | 49.820,00 |
| 29.05.2025 | 4,17 | 4,23 | 3,86 | 3,95 | -4,59% | 82.544,00 |
| 28.05.2025 | 4,11 | 4,23 | 3,97 | 4,14 | 0,98% | 149.307,00 |
| 27.05.2025 | 4,14 | 4,32 | 4,03 | 4,10 | -0,97% | 66.753,00 |
| 23.05.2025 | 4,15 | 4,22 | 3,90 | 4,14 | -0,72% | 109.319,00 |
| 22.05.2025 | 4,00 | 4,26 | 4,00 | 4,17 | 4,77% | 143.472,00 |
| 21.05.2025 | 4,33 | 4,33 | 3,92 | 3,98 | -8,72% | 119.713,00 |
| 20.05.2025 | 4,47 | 4,55 | 4,29 | 4,36 | -3,11% | 49.056,00 |
| 19.05.2025 | 4,36 | 4,54 | 4,35 | 4,50 | 1,81% | 58.486,00 |
| 16.05.2025 | 4,51 | 4,60 | 4,40 | 4,42 | -1,78% | 98.696,00 |
| 15.05.2025 | 4,51 | 4,90 | 4,37 | 4,50 | -0,66% | 139.750,00 |
| 14.05.2025 | 4,56 | 4,69 | 4,37 | 4,53 | -0,44% | 174.285,00 |
| 13.05.2025 | 4,65 | 4,97 | 4,30 | 4,55 | 3,88% | 486.547,00 |
| 12.05.2025 | 4,92 | 4,99 | 4,38 | 4,38 | -7,59% | 123.427,00 |
| 09.05.2025 | 4,60 | 4,84 | 4,40 | 4,74 | 1,94% | 37.507,00 |
| 08.05.2025 | 4,71 | 4,89 | 4,57 | 4,65 | -0,85% | 79.925,00 |
| 07.05.2025 | 4,52 | 4,70 | 4,26 | 4,69 | 4,22% | 46.744,00 |
| 06.05.2025 | 4,55 | 4,60 | 4,24 | 4,50 | -2,17% | 114.938,00 |
| 05.05.2025 | 5,15 | 5,30 | 4,60 | 4,60 | -11,54% | 125.668,00 |
| 02.05.2025 | 5,20 | 5,28 | 5,07 | 5,20 | -0,57% | 73.023,00 |
| 01.05.2025 | 5,04 | 5,23 | 4,89 | 5,23 | 5,66% | 71.816,00 |
| 30.04.2025 | 4,95 | 5,05 | 4,68 | 4,95 | -2,37% | 51.658,00 |
| 29.04.2025 | 4,99 | 5,08 | 4,81 | 5,07 | 1,60% | 67.414,00 |
| 28.04.2025 | 4,70 | 5,03 | 4,55 | 4,99 | 7,78% | 91.209,00 |
| 25.04.2025 | 4,91 | 5,01 | 4,46 | 4,63 | -7,40% | 147.163,00 |
| 24.04.2025 | 5,03 | 5,22 | 4,64 | 5,00 | 0,40% | 123.877,00 |
| 23.04.2025 | 5,26 | 5,35 | 4,89 | 4,98 | -2,54% | 84.024,00 |
| 22.04.2025 | 4,99 | 5,26 | 4,88 | 5,11 | 3,86% | 37.852,00 |
| 21.04.2025 | 4,93 | 5,05 | 4,82 | 4,92 | -1,40% | 27.030,00 |
| 17.04.2025 | 5,00 | 5,18 | 4,77 | 4,99 | 1,22% | 34.538,00 |
| 16.04.2025 | 4,96 | 5,07 | 4,79 | 4,93 | -0,80% | 46.536,00 |
| 15.04.2025 | 5,16 | 5,27 | 4,84 | 4,97 | -3,31% | 66.644,00 |
| 14.04.2025 | 5,06 | 5,23 | 4,75 | 5,14 | 3,84% | 43.233,00 |
| 11.04.2025 | 5,13 | 5,21 | 4,83 | 4,95 | -3,70% | 64.303,00 |
| 10.04.2025 | 5,18 | 5,26 | 4,99 | 5,14 | -0,96% | 32.450,00 |
| 09.04.2025 | 4,85 | 5,41 | 4,71 | 5,19 | 7,68% | 61.275,00 |
| 08.04.2025 | 5,17 | 5,17 | 4,65 | 4,82 | -2,63% | 38.137,00 |
| 07.04.2025 | 4,58 | 5,44 | 4,55 | 4,95 | 3,13% | 137.804,00 |
| 04.04.2025 | 4,87 | 4,95 | 4,51 | 4,80 | -3,61% | 64.703,00 |
| 03.04.2025 | 5,01 | 5,20 | 4,66 | 4,98 | -3,68% | 56.737,00 |
| 02.04.2025 | 5,00 | 5,49 | 5,00 | 5,17 | 4,02% | 74.190,00 |
| 01.04.2025 | 4,60 | 5,22 | 4,25 | 4,97 | 7,81% | 183.685,00 |
| 31.03.2025 | 4,87 | 4,87 | 4,39 | 4,61 | -5,34% | 132.437,00 |
| 28.03.2025 | 4,99 | 5,49 | 4,82 | 4,87 | -2,79% | 56.238,00 |
| 27.03.2025 | 5,45 | 5,51 | 4,75 | 5,01 | -5,29% | 223.177,00 |
| 26.03.2025 | 7,04 | 7,22 | 5,21 | 5,29 | -26,73% | 469.025,00 |
| 25.03.2025 | 7,25 | 7,69 | 6,86 | 7,22 | 0,70% | 74.701,00 |
| 24.03.2025 | 7,46 | 7,74 | 7,15 | 7,17 | -5,16% | 75.942,00 |
| 21.03.2025 | 7,50 | 7,90 | 7,10 | 7,56 | -1,05% | 54.683,00 |
| 20.03.2025 | 7,59 | 7,93 | 7,49 | 7,64 | -2,80% | 42.319,00 |
| 19.03.2025 | 7,77 | 7,91 | 7,47 | 7,86 | 4,11% | 54.340,00 |
| 18.03.2025 | 8,06 | 8,30 | 7,55 | 7,55 | -6,27% | 52.875,00 |
| 17.03.2025 | 7,68 | 8,28 | 7,51 | 8,06 | 3,80% | 29.056,00 |
| 14.03.2025 | 7,88 | 8,10 | 7,64 | 7,76 | -1,65% | 27.125,00 |
| 13.03.2025 | 7,35 | 7,89 | 7,35 | 7,89 | 5,20% | 23.116,00 |
| 12.03.2025 | 7,22 | 7,65 | 7,22 | 7,50 | 2,74% | 29.317,00 |
| 11.03.2025 | 7,37 | 7,47 | 7,14 | 7,30 | -2,01% | 25.855,00 |
| 10.03.2025 | 7,46 | 7,71 | 6,90 | 7,45 | -1,84% | 84.226,00 |
| 07.03.2025 | 7,58 | 7,76 | 7,38 | 7,59 | -1,30% | 41.775,00 |
| 06.03.2025 | 7,63 | 7,87 | 7,40 | 7,69 | -0,52% | 43.577,00 |
| 05.03.2025 | 7,71 | 7,86 | 7,60 | 7,73 | -1,53% | 19.336,00 |
| 04.03.2025 | 7,80 | 7,98 | 7,40 | 7,85 | 2,21% | 57.552,00 |
| 03.03.2025 | 7,84 | 8,21 | 7,56 | 7,68 | -4,12% | 24.169,00 |
| 28.02.2025 | 7,67 | 8,45 | 7,67 | 8,01 | 5,53% | 33.937,00 |
| 27.02.2025 | 7,37 | 7,94 | 7,37 | 7,59 | 2,99% | 18.015,00 |
| 26.02.2025 | 7,32 | 7,84 | 7,27 | 7,37 | -1,21% | 44.108,00 |
| 25.02.2025 | 7,75 | 7,91 | 7,26 | 7,46 | -6,40% | 58.799,00 |
| 24.02.2025 | 8,19 | 8,37 | 7,70 | 7,97 | 0,00% | 26.869,00 |
| 21.02.2025 | 8,00 | 8,20 | 7,90 | 7,97 | -1,85% | 25.377,00 |
| 20.02.2025 | 7,91 | 8,21 | 7,82 | 8,12 | 1,00% | 26.494,00 |
| 19.02.2025 | 7,85 | 8,41 | 7,70 | 8,04 | 2,16% | 51.255,00 |
| 18.02.2025 | 7,94 | 8,15 | 7,84 | 7,87 | -1,13% | 39.664,00 |
| 14.02.2025 | 8,16 | 8,35 | 7,91 | 7,96 | -4,33% | 39.698,00 |
| 13.02.2025 | 8,14 | 8,46 | 8,13 | 8,32 | 1,71% | 24.447,00 |
| 12.02.2025 | 8,30 | 8,39 | 7,88 | 8,18 | -1,33% | 31.235,00 |
| 11.02.2025 | 8,86 | 9,06 | 8,22 | 8,29 | -6,12% | 22.158,00 |
| 10.02.2025 | 8,26 | 9,15 | 8,22 | 8,83 | 4,25% | 49.331,00 |
| 07.02.2025 | 8,61 | 8,61 | 8,32 | 8,47 | -0,24% | 36.450,00 |