2,935$
-1,51%
Echtzeit-Aktienkurs Massimo Group
Bid:
Ask:
Aktienkurse zur Massimo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,98 | 2,98 | 2,83 | 2,98 | 1,71% | 2.768,00 |
| 13.10.2025 | 3,01 | 3,01 | 2,93 | 2,93 | -1,01% | 3.352,00 |
| 10.10.2025 | 2,97 | 3,09 | 2,81 | 2,96 | -1,33% | 5.217,00 |
| 09.10.2025 | 2,96 | 3,05 | 2,80 | 3,00 | 1,69% | 27.333,00 |
| 08.10.2025 | 2,87 | 2,95 | 2,80 | 2,95 | 0,68% | 10.731,00 |
| 07.10.2025 | 2,93 | 2,94 | 2,80 | 2,93 | 0,00% | 5.094,00 |
| 06.10.2025 | 2,81 | 2,93 | 2,80 | 2,93 | -1,35% | 5.256,00 |
| 02.10.2025 | 2,77 | 2,97 | 2,57 | 2,97 | 1,71% | 18.118,00 |
| 01.10.2025 | 2,36 | 2,95 | 2,36 | 2,92 | 24,26% | 43.056,00 |
| 30.09.2025 | 2,86 | 2,91 | 2,22 | 2,35 | -18,12% | 92.012,00 |
| 29.09.2025 | 2,70 | 2,87 | 2,70 | 2,87 | 0,00% | 4.408,00 |
| 26.09.2025 | 2,65 | 2,87 | 2,65 | 2,87 | 0,00% | 5.280,00 |
| 25.09.2025 | 2,82 | 2,88 | 2,73 | 2,87 | -1,03% | 4.465,00 |
| 24.09.2025 | 2,83 | 2,92 | 2,73 | 2,90 | 0,35% | 20.380,00 |
| 23.09.2025 | 2,82 | 2,89 | 2,77 | 2,89 | -0,86% | 10.679,00 |
| 22.09.2025 | 2,91 | 2,95 | 2,64 | 2,92 | -1,52% | 17.905,00 |
| 19.09.2025 | 2,82 | 3,00 | 2,74 | 2,96 | 3,86% | 84.944,00 |
| 18.09.2025 | 2,80 | 2,95 | 2,33 | 2,85 | -4,68% | 1.100.003,00 |
| 17.09.2025 | 3,00 | 3,00 | 2,87 | 2,99 | -0,33% | 26.745,00 |
| 16.09.2025 | 2,79 | 3,00 | 2,79 | 3,00 | 0,67% | 14.141,00 |
| 15.09.2025 | 2,96 | 3,00 | 2,61 | 2,98 | -0,67% | 28.786,00 |
| 12.09.2025 | 2,89 | 3,00 | 2,89 | 3,00 | 0,00% | 18.080,00 |
| 11.09.2025 | 2,15 | 3,00 | 2,15 | 3,00 | 15,38% | 56.187,00 |
| 10.09.2025 | 2,52 | 2,61 | 2,45 | 2,60 | 1,56% | 13.861,00 |
| 09.09.2025 | 2,49 | 2,59 | 2,25 | 2,56 | 8,94% | 24.789,00 |
| 08.09.2025 | 2,60 | 2,60 | 2,27 | 2,35 | 8,80% | 30.442,00 |
| 05.09.2025 | 2,30 | 2,40 | 2,11 | 2,16 | -10,00% | 10.862,00 |
| 04.09.2025 | 2,41 | 2,48 | 2,24 | 2,40 | -3,98% | 14.908,00 |
| 03.09.2025 | 2,56 | 2,57 | 2,45 | 2,50 | -1,98% | 9.111,00 |
| 02.09.2025 | 2,71 | 2,71 | 2,50 | 2,55 | -8,27% | 3.838,00 |
| 29.08.2025 | 2,70 | 2,80 | 2,70 | 2,78 | 0,72% | 2.317,00 |
| 28.08.2025 | 2,61 | 2,92 | 2,61 | 2,76 | -6,44% | 7.847,00 |
| 27.08.2025 | 2,78 | 3,00 | 2,78 | 2,95 | -1,34% | 4.760,00 |
| 26.08.2025 | 2,90 | 2,99 | 2,86 | 2,99 | 0,67% | 3.328,00 |
| 25.08.2025 | 2,90 | 2,97 | 2,75 | 2,97 | 4,58% | 9.498,00 |
| 22.08.2025 | 2,80 | 2,91 | 2,72 | 2,84 | 1,43% | 110.715,00 |
| 21.08.2025 | 3,22 | 3,22 | 2,56 | 2,80 | -6,04% | 92.807,00 |
| 20.08.2025 | 2,78 | 3,04 | 2,78 | 2,98 | 3,47% | 29.056,00 |
| 19.08.2025 | 2,81 | 2,90 | 2,58 | 2,88 | 5,11% | 26.555,00 |
| 18.08.2025 | 2,84 | 2,90 | 2,74 | 2,74 | -4,20% | 31.506,00 |
| 15.08.2025 | 2,77 | 2,98 | 2,58 | 2,86 | -4,35% | 24.483,00 |
| 14.08.2025 | 3,10 | 3,10 | 2,88 | 2,99 | -2,92% | 13.578,00 |
| 13.08.2025 | 3,08 | 3,10 | 3,05 | 3,08 | 2,33% | 7.817,00 |
| 12.08.2025 | 3,01 | 3,05 | 2,71 | 3,01 | -4,14% | 10.575,00 |
| 11.08.2025 | 3,05 | 3,15 | 2,95 | 3,14 | 1,61% | 16.855,00 |
| 08.08.2025 | 3,00 | 3,15 | 3,00 | 3,09 | 3,00% | 15.639,00 |
| 07.08.2025 | 2,94 | 3,05 | 2,33 | 3,00 | 1,69% | 26.390,00 |
| 06.08.2025 | 2,89 | 2,95 | 2,87 | 2,95 | 2,08% | 5.950,00 |
| 05.08.2025 | 2,75 | 2,92 | 2,54 | 2,89 | 7,04% | 35.437,00 |
| 04.08.2025 | 2,55 | 2,70 | 2,50 | 2,70 | 6,72% | 44.195,00 |
| 01.08.2025 | 2,53 | 2,63 | 2,36 | 2,53 | 1,61% | 19.609,00 |
| 31.07.2025 | 2,61 | 2,61 | 2,48 | 2,49 | -1,19% | 3.430,00 |
| 30.07.2025 | 2,51 | 2,58 | 2,15 | 2,52 | -4,18% | 25.902,00 |
| 29.07.2025 | 2,52 | 2,63 | 2,47 | 2,63 | 0,00% | 10.205,00 |
| 28.07.2025 | 2,55 | 2,65 | 2,40 | 2,63 | 3,14% | 12.068,00 |
| 25.07.2025 | 2,46 | 2,70 | 2,43 | 2,55 | 4,08% | 21.854,00 |
| 24.07.2025 | 2,35 | 2,52 | 2,34 | 2,45 | -0,81% | 11.701,00 |
| 23.07.2025 | 2,35 | 2,50 | 2,35 | 2,47 | 1,65% | 16.126,00 |
| 22.07.2025 | 2,18 | 2,47 | 2,10 | 2,43 | -4,71% | 28.691,00 |
| 21.07.2025 | 2,81 | 2,84 | 2,12 | 2,55 | -8,90% | 44.724,00 |
| 18.07.2025 | 2,80 | 2,80 | 2,70 | 2,80 | 1,78% | 11.667,00 |
| 17.07.2025 | 2,65 | 2,80 | 2,62 | 2,75 | 0,73% | 49.369,00 |
| 16.07.2025 | 2,60 | 2,78 | 2,42 | 2,73 | 3,02% | 32.700,00 |
| 15.07.2025 | 2,69 | 2,72 | 2,57 | 2,65 | -2,21% | 5.820,00 |
| 14.07.2025 | 2,36 | 2,72 | 2,36 | 2,71 | 19,91% | 143.244,00 |
| 11.07.2025 | 2,15 | 2,30 | 2,14 | 2,26 | 3,67% | 58.084,00 |
| 10.07.2025 | 2,11 | 2,35 | 1,94 | 2,18 | -4,32% | 39.420,00 |
| 09.07.2025 | 2,58 | 2,58 | 2,05 | 2,28 | -6,62% | 21.771,00 |
| 08.07.2025 | 2,70 | 2,70 | 2,25 | 2,44 | -1,61% | 36.696,00 |
| 07.07.2025 | 2,83 | 2,83 | 2,48 | 2,48 | -11,11% | 35.288,00 |
| 03.07.2025 | 2,90 | 2,90 | 2,69 | 2,79 | -1,41% | 8.943,00 |
| 02.07.2025 | 2,85 | 2,96 | 2,50 | 2,83 | 6,69% | 61.078,00 |
| 01.07.2025 | 2,02 | 2,70 | 2,02 | 2,65 | 20,84% | 421.461,00 |
| 30.06.2025 | 2,00 | 2,20 | 2,00 | 2,20 | -0,23% | 3.270,00 |
| 27.06.2025 | 2,05 | 2,20 | 1,97 | 2,20 | 0,00% | 36.821,00 |
| 26.06.2025 | 2,12 | 2,20 | 2,12 | 2,20 | 2,83% | 2.515,00 |
| 25.06.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -2,75% | 1.722,00 |
| 24.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,38% | 1.032,00 |
| 23.06.2025 | 2,18 | 2,18 | 2,17 | 2,17 | 10,15% | 1.028,00 |
| 20.06.2025 | 2,20 | 2,20 | 1,97 | 1,97 | -3,90% | 1.076,00 |
| 18.06.2025 | 2,13 | 2,15 | 2,02 | 2,05 | -0,49% | 1.914,00 |
| 17.06.2025 | 2,11 | 2,12 | 2,06 | 2,06 | -1,90% | 1.104,00 |
| 16.06.2025 | 1,88 | 2,19 | 1,84 | 2,10 | 0,77% | 1.425,00 |
| 13.06.2025 | 2,17 | 2,17 | 2,00 | 2,08 | -0,72% | 1.453,00 |
| 12.06.2025 | 2,19 | 2,19 | 2,00 | 2,10 | -3,71% | 3.927,00 |
| 11.06.2025 | 1,97 | 2,20 | 1,97 | 2,18 | -0,46% | 3.318,00 |
| 10.06.2025 | 2,20 | 2,20 | 2,17 | 2,19 | 0,03% | 565,00 |
| 09.06.2025 | 2,20 | 2,20 | 2,09 | 2,19 | 4,25% | 1.283,00 |
| 06.06.2025 | 2,00 | 2,20 | 1,85 | 2,10 | 0,06% | 9.077,00 |
| 05.06.2025 | 2,07 | 2,10 | 2,04 | 2,10 | -0,06% | 3.936,00 |
| 04.06.2025 | 2,06 | 2,23 | 2,06 | 2,10 | -5,55% | 16.542,00 |
| 03.06.2025 | 2,22 | 2,26 | 2,15 | 2,22 | 0,83% | 5.341,00 |
| 02.06.2025 | 2,35 | 2,35 | 2,20 | 2,21 | -5,43% | 2.454,00 |
| 30.05.2025 | 2,25 | 2,34 | 2,25 | 2,33 | 3,91% | 1.893,00 |
| 29.05.2025 | 2,29 | 2,38 | 2,24 | 2,24 | -0,33% | 1.704,00 |
| 28.05.2025 | 2,17 | 2,25 | 2,17 | 2,25 | 2,80% | 2.071,00 |
| 27.05.2025 | 2,11 | 2,31 | 2,11 | 2,19 | 0,44% | 2.136,00 |
| 23.05.2025 | 2,19 | 2,19 | 2,13 | 2,18 | -8,19% | 9.361,00 |
| 22.05.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 1,06% | 935,00 |
| 21.05.2025 | 2,45 | 2,45 | 2,35 | 2,35 | 0,43% | 8.798,00 |