4,080$
1,75%
Echtzeit-Aktienkurs Montana Technologies Corp
Bid:
Ask:
Aktienkurse zur Montana Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 4,02 | 4,28 | 4,02 | 4,12 | 2,74% | 267.191,00 |
| 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 | -3,93% | 103.089,00 |
| 05.11.2025 | 5,00 | 5,09 | 4,75 | 4,97 | 0,10% | 144.026,00 |
| 04.11.2025 | 5,14 | 5,19 | 4,95 | 4,96 | -4,98% | 110.958,00 |
| 03.11.2025 | 5,21 | 5,27 | 4,95 | 5,22 | 1,16% | 155.964,00 |
| 31.10.2025 | 5,10 | 5,27 | 5,01 | 5,16 | 2,18% | 84.845,00 |
| 30.10.2025 | 5,03 | 5,19 | 5,01 | 5,05 | -2,13% | 83.782,00 |
| 29.10.2025 | 5,32 | 5,44 | 5,12 | 5,16 | -3,01% | 133.609,00 |
| 28.10.2025 | 5,25 | 5,35 | 5,18 | 5,32 | 1,33% | 91.213,00 |
| 27.10.2025 | 5,37 | 5,42 | 5,16 | 5,25 | -1,87% | 90.452,00 |
| 24.10.2025 | 5,32 | 5,41 | 5,25 | 5,35 | 1,33% | 132.045,00 |
| 23.10.2025 | 5,19 | 5,44 | 5,19 | 5,28 | 1,73% | 91.020,00 |
| 22.10.2025 | 5,07 | 5,19 | 4,88 | 5,19 | 1,96% | 231.662,00 |
| 21.10.2025 | 5,48 | 5,51 | 5,03 | 5,09 | -8,29% | 301.386,00 |
| 20.10.2025 | 5,49 | 5,69 | 5,27 | 5,55 | 4,91% | 261.343,00 |
| 17.10.2025 | 5,40 | 5,53 | 5,17 | 5,29 | -3,82% | 203.582,00 |
| 16.10.2025 | 6,74 | 6,75 | 5,47 | 5,50 | -16,54% | 581.193,00 |
| 15.10.2025 | 5,52 | 6,65 | 5,50 | 6,59 | 20,26% | 1.043.761,00 |
| 14.10.2025 | 5,25 | 5,59 | 5,19 | 5,48 | 2,24% | 188.959,00 |
| 13.10.2025 | 4,95 | 5,48 | 4,93 | 5,36 | 10,06% | 272.972,00 |
| 10.10.2025 | 5,27 | 5,42 | 4,86 | 4,87 | -7,24% | 183.383,00 |
| 09.10.2025 | 5,55 | 5,55 | 5,14 | 5,25 | -2,96% | 136.418,00 |
| 08.10.2025 | 5,39 | 5,51 | 5,15 | 5,41 | 0,56% | 216.835,00 |
| 07.10.2025 | 5,70 | 5,78 | 5,26 | 5,38 | -0,74% | 502.714,00 |
| 06.10.2025 | 4,98 | 5,60 | 4,94 | 5,42 | 10,39% | 381.672,00 |
| 03.10.2025 | 4,97 | 5,13 | 4,84 | 4,91 | -0,20% | 19.242,00 |
| 02.10.2025 | 4,91 | 5,16 | 4,78 | 4,92 | -0,40% | 95.546,00 |
| 01.10.2025 | 4,68 | 4,95 | 4,68 | 4,94 | 5,33% | 137.485,00 |
| 30.09.2025 | 4,87 | 4,95 | 4,65 | 4,69 | -2,70% | 175.739,00 |
| 29.09.2025 | 5,22 | 5,34 | 4,81 | 4,82 | -7,13% | 228.216,00 |
| 26.09.2025 | 5,38 | 5,43 | 5,13 | 5,19 | -1,33% | 322.633,00 |
| 25.09.2025 | 5,10 | 5,58 | 4,94 | 5,26 | 3,54% | 1.098.611,00 |
| 24.09.2025 | 5,02 | 5,10 | 4,92 | 5,08 | 1,60% | 62.046,00 |
| 23.09.2025 | 4,89 | 5,10 | 4,89 | 5,00 | 3,09% | 104.961,00 |
| 22.09.2025 | 4,72 | 4,93 | 4,67 | 4,85 | 2,32% | 126.804,00 |
| 19.09.2025 | 4,83 | 4,90 | 4,67 | 4,74 | -2,07% | 519.243,00 |
| 18.09.2025 | 4,95 | 5,18 | 4,76 | 4,84 | -1,83% | 184.216,00 |
| 17.09.2025 | 4,84 | 5,06 | 4,82 | 4,93 | 1,65% | 151.026,00 |
| 16.09.2025 | 5,19 | 5,19 | 4,82 | 4,85 | -4,53% | 132.304,00 |
| 15.09.2025 | 4,66 | 5,10 | 4,65 | 5,08 | 9,25% | 136.851,00 |
| 12.09.2025 | 4,80 | 4,80 | 4,60 | 4,65 | -3,33% | 139.222,00 |
| 11.09.2025 | 4,66 | 4,99 | 4,65 | 4,81 | 3,00% | 194.567,00 |
| 10.09.2025 | 4,65 | 4,81 | 4,63 | 4,67 | -0,21% | 96.367,00 |
| 09.09.2025 | 4,75 | 4,81 | 4,57 | 4,68 | -1,27% | 74.491,00 |
| 08.09.2025 | 4,60 | 4,86 | 4,55 | 4,74 | 4,87% | 136.058,00 |
| 05.09.2025 | 4,64 | 4,74 | 4,45 | 4,52 | -1,74% | 56.152,00 |
| 04.09.2025 | 4,60 | 4,76 | 4,52 | 4,60 | 0,22% | 42.616,00 |
| 03.09.2025 | 4,58 | 4,85 | 4,58 | 4,59 | 0,88% | 72.787,00 |
| 02.09.2025 | 4,61 | 4,92 | 4,50 | 4,55 | -1,09% | 55.387,00 |
| 29.08.2025 | 4,75 | 4,83 | 4,54 | 4,60 | -3,36% | 59.392,00 |
| 28.08.2025 | 4,92 | 4,94 | 4,73 | 4,76 | -2,26% | 46.015,00 |
| 27.08.2025 | 4,75 | 5,01 | 4,72 | 4,87 | 2,31% | 102.259,00 |
| 26.08.2025 | 4,86 | 5,06 | 4,75 | 4,76 | -0,42% | 161.315,00 |
| 25.08.2025 | 4,79 | 4,89 | 4,77 | 4,78 | 0,21% | 65.827,00 |
| 22.08.2025 | 4,73 | 4,91 | 4,66 | 4,77 | 1,06% | 147.912,00 |
| 21.08.2025 | 4,70 | 4,81 | 4,49 | 4,72 | 0,00% | 59.062,00 |
| 20.08.2025 | 4,68 | 4,80 | 4,52 | 4,72 | 0,43% | 49.304,00 |
| 19.08.2025 | 4,74 | 4,74 | 4,45 | 4,70 | -1,26% | 58.667,00 |
| 18.08.2025 | 4,99 | 5,00 | 4,68 | 4,76 | -4,03% | 75.193,00 |