0,962$
-3,99%
Echtzeit-Aktienkurs Massimo Group
Bid:
Ask:
Aktienkurse zur Massimo Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,01 | 1,01 | 0,95 | 0,95 | -4,52% | 231.461,00 |
| 12.02.2026 | 0,98 | 1,02 | 0,87 | 1,00 | 2,10% | 700.158,00 |
| 11.02.2026 | 0,97 | 1,04 | 0,97 | 0,97 | -3,51% | 407.162,00 |
| 10.02.2026 | 1,05 | 1,05 | 0,94 | 1,01 | -4,72% | 837.735,00 |
| 09.02.2026 | 1,09 | 1,11 | 1,02 | 1,06 | -2,75% | 574.200,00 |
| 06.02.2026 | 1,04 | 1,13 | 1,01 | 1,09 | -0,91% | 875.032,00 |
| 05.02.2026 | 1,11 | 1,16 | 1,08 | 1,10 | -9,09% | 1.162.140,00 |
| 04.02.2026 | 1,23 | 1,26 | 1,03 | 1,21 | -5,47% | 3.186.105,00 |
| 03.02.2026 | 1,36 | 1,43 | 1,21 | 1,28 | -59,49% | 33.797.796,00 |
| 02.02.2026 | 3,22 | 3,26 | 3,13 | 3,16 | -1,25% | 11.605,00 |
| 30.01.2026 | 3,35 | 3,35 | 3,13 | 3,20 | -4,19% | 23.425,00 |
| 29.01.2026 | 3,37 | 3,37 | 3,19 | 3,34 | 0,91% | 34.178,00 |
| 28.01.2026 | 3,33 | 3,34 | 3,20 | 3,31 | 0,61% | 17.442,00 |
| 27.01.2026 | 3,38 | 3,38 | 3,22 | 3,29 | 0,92% | 12.870,00 |
| 26.01.2026 | 3,45 | 3,45 | 3,07 | 3,26 | -1,81% | 19.675,00 |
| 23.01.2026 | 3,51 | 3,51 | 3,19 | 3,32 | -3,49% | 77.286,00 |
| 22.01.2026 | 3,34 | 3,48 | 3,31 | 3,44 | 5,20% | 60.274,00 |
| 21.01.2026 | 3,50 | 3,50 | 3,27 | 3,27 | -7,89% | 52.916,00 |
| 20.01.2026 | 3,76 | 3,87 | 3,53 | 3,55 | -7,55% | 34.959,00 |
| 16.01.2026 | 3,86 | 3,86 | 3,63 | 3,84 | 1,59% | 101.516,00 |
| 15.01.2026 | 3,81 | 3,95 | 3,66 | 3,78 | 1,89% | 124.906,00 |
| 14.01.2026 | 3,79 | 4,02 | 3,59 | 3,71 | -4,87% | 141.304,00 |
| 13.01.2026 | 3,97 | 5,59 | 3,50 | 3,90 | 5,98% | 1.521.553,00 |
| 12.01.2026 | 3,65 | 3,72 | 3,56 | 3,68 | 0,82% | 37.914,00 |
| 09.01.2026 | 3,65 | 3,72 | 3,59 | 3,65 | -1,08% | 25.456,00 |
| 08.01.2026 | 3,74 | 3,84 | 3,65 | 3,69 | -2,12% | 52.450,00 |
| 07.01.2026 | 3,81 | 3,86 | 3,74 | 3,77 | -0,53% | 30.684,00 |
| 06.01.2026 | 3,93 | 3,93 | 3,76 | 3,79 | -1,81% | 46.484,00 |
| 05.01.2026 | 3,91 | 3,94 | 3,77 | 3,86 | -2,53% | 67.083,00 |
| 02.01.2026 | 3,97 | 4,02 | 3,86 | 3,96 | -0,50% | 41.469,00 |
| 31.12.2025 | 3,99 | 4,01 | 3,91 | 3,98 | -1,49% | 29.950,00 |
| 30.12.2025 | 4,06 | 4,06 | 3,90 | 4,04 | 0,25% | 49.771,00 |
| 29.12.2025 | 4,06 | 4,13 | 3,97 | 4,03 | -1,47% | 49.103,00 |
| 26.12.2025 | 4,01 | 4,13 | 3,86 | 4,09 | 1,49% | 50.160,00 |
| 24.12.2025 | 3,93 | 4,08 | 3,70 | 4,03 | 1,51% | 86.828,00 |
| 23.12.2025 | 3,88 | 4,26 | 3,30 | 3,97 | -23,95% | 1.623.933,00 |
| 22.12.2025 | 5,39 | 5,39 | 5,07 | 5,22 | -1,14% | 41.186,00 |
| 19.12.2025 | 5,05 | 5,39 | 4,73 | 5,28 | 5,81% | 174.836,00 |
| 18.12.2025 | 4,84 | 5,03 | 4,77 | 4,99 | 6,85% | 72.304,00 |
| 17.12.2025 | 4,80 | 4,88 | 4,32 | 4,67 | 1,74% | 87.908,00 |
| 16.12.2025 | 4,46 | 4,59 | 4,25 | 4,59 | 3,85% | 75.389,00 |
| 15.12.2025 | 4,36 | 4,42 | 4,13 | 4,42 | 2,55% | 44.372,00 |
| 12.12.2025 | 4,15 | 4,38 | 4,01 | 4,31 | 3,61% | 66.463,00 |
| 11.12.2025 | 4,00 | 4,16 | 3,78 | 4,16 | 3,48% | 50.519,00 |
| 10.12.2025 | 3,79 | 4,06 | 3,65 | 4,02 | 7,20% | 144.569,00 |
| 09.12.2025 | 3,65 | 3,79 | 3,52 | 3,75 | 1,35% | 69.709,00 |
| 08.12.2025 | 3,35 | 3,74 | 3,08 | 3,70 | 6,63% | 136.443,00 |
| 05.12.2025 | 3,68 | 3,76 | 3,41 | 3,47 | -6,22% | 84.751,00 |
| 04.12.2025 | 3,65 | 3,95 | 3,40 | 3,70 | -16,67% | 2.497.355,00 |
| 03.12.2025 | 4,25 | 4,44 | 3,87 | 4,44 | 4,47% | 114.620,00 |
| 02.12.2025 | 4,18 | 4,26 | 3,93 | 4,25 | -2,97% | 85.327,00 |
| 01.12.2025 | 4,30 | 4,38 | 3,34 | 4,38 | 0,00% | 612.725,00 |
| 28.11.2025 | 4,16 | 4,38 | 4,01 | 4,38 | 5,80% | 173.883,00 |
| 26.11.2025 | 4,20 | 4,20 | 3,85 | 4,14 | -2,82% | 26.417,00 |
| 25.11.2025 | 4,22 | 4,26 | 4,14 | 4,26 | 3,65% | 9.286,00 |
| 24.11.2025 | 4,09 | 4,26 | 3,99 | 4,11 | 1,23% | 24.099,00 |
| 21.11.2025 | 3,87 | 4,15 | 3,66 | 4,06 | 1,50% | 80.907,00 |
| 20.11.2025 | 3,77 | 4,01 | 3,65 | 4,00 | 7,24% | 58.294,00 |
| 19.11.2025 | 4,03 | 4,05 | 3,46 | 3,73 | -2,10% | 70.523,00 |
| 18.11.2025 | 3,61 | 4,48 | 3,61 | 3,81 | 8,86% | 337.810,00 |
| 17.11.2025 | 3,08 | 3,50 | 3,08 | 3,50 | 12,90% | 54.257,00 |
| 14.11.2025 | 2,85 | 3,18 | 2,84 | 3,10 | -0,64% | 150.661,00 |
| 13.11.2025 | 3,27 | 3,28 | 3,11 | 3,12 | -5,45% | 31.567,00 |
| 12.11.2025 | 3,20 | 3,30 | 3,10 | 3,30 | 3,45% | 73.341,00 |
| 11.11.2025 | 3,13 | 3,21 | 3,11 | 3,19 | 0,63% | 24.034,00 |
| 10.11.2025 | 3,00 | 3,19 | 3,00 | 3,17 | 5,67% | 27.569,00 |
| 07.11.2025 | 3,15 | 3,15 | 2,92 | 3,00 | -5,96% | 21.760,00 |
| 06.11.2025 | 3,01 | 3,19 | 2,99 | 3,19 | 3,57% | 15.004,00 |
| 05.11.2025 | 3,00 | 3,08 | 2,99 | 3,08 | 3,70% | 8.934,00 |
| 04.11.2025 | 3,02 | 3,02 | 2,97 | 2,97 | -0,50% | 704,00 |
| 03.11.2025 | 3,00 | 3,09 | 2,99 | 2,99 | -0,17% | 2.086,00 |
| 31.10.2025 | 3,11 | 3,11 | 2,89 | 2,99 | -7,43% | 8.314,00 |
| 30.10.2025 | 3,06 | 3,25 | 3,06 | 3,23 | 0,94% | 68.098,00 |
| 29.10.2025 | 3,29 | 3,29 | 3,20 | 3,20 | 1,59% | 3.210,00 |
| 28.10.2025 | 3,40 | 3,43 | 3,13 | 3,15 | -9,22% | 20.222,00 |
| 27.10.2025 | 3,13 | 3,49 | 3,04 | 3,47 | 14,14% | 29.384,00 |
| 24.10.2025 | 3,00 | 3,06 | 3,00 | 3,04 | 1,42% | 13.998,00 |
| 23.10.2025 | 2,64 | 3,05 | 2,64 | 3,00 | 9,39% | 27.770,00 |
| 22.10.2025 | 2,70 | 2,74 | 2,50 | 2,74 | -1,44% | 3.220,00 |
| 21.10.2025 | 2,74 | 2,79 | 2,68 | 2,78 | 0,00% | 4.843,00 |
| 20.10.2025 | 2,73 | 2,78 | 2,62 | 2,78 | 1,46% | 19.804,00 |
| 17.10.2025 | 2,61 | 2,74 | 2,50 | 2,74 | 0,00% | 8.682,00 |
| 16.10.2025 | 2,81 | 2,86 | 2,64 | 2,74 | -4,53% | 4.929,00 |
| 15.10.2025 | 3,01 | 3,01 | 2,86 | 2,87 | -3,69% | 4.475,00 |
| 14.10.2025 | 2,98 | 2,98 | 2,83 | 2,98 | 1,71% | 2.771,00 |
| 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 |