2,710$
-4,24%
Echtzeit-Aktienkurs Massimo Group
Bid:
Ask:
Aktienkurse zur Massimo Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 1.031,00 |
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% | 1.100,00 |
16.06.2025 | 1,88 | 2,19 | 1,84 | 2,10 | 0,77% | 1.325,00 |
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% | 3.301,00 |
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% | 1.192,00 |
06.06.2025 | 2,00 | 2,20 | 1,85 | 2,10 | 0,05% | 9.077,00 |
05.06.2025 | 2,07 | 2,10 | 2,04 | 2,10 | -0,05% | 3.936,00 |
04.06.2025 | 2,06 | 2,23 | 2,06 | 2,10 | -5,55% | 16.493,00 |
03.06.2025 | 2,22 | 2,26 | 2,15 | 2,22 | 0,83% | 5.319,00 |
02.06.2025 | 2,35 | 2,35 | 2,20 | 2,21 | -5,45% | 2.454,00 |
30.05.2025 | 2,25 | 2,34 | 2,25 | 2,33 | 3,93% | 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% | 2.056,00 |
27.05.2025 | 2,11 | 2,31 | 2,11 | 2,19 | 0,46% | 2.136,00 |
23.05.2025 | 2,19 | 2,19 | 2,13 | 2,18 | -8,21% | 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 |
20.05.2025 | 2,55 | 2,55 | 2,30 | 2,34 | 3,06% | 15.716,00 |
19.05.2025 | 2,20 | 2,29 | 2,18 | 2,27 | 2,28% | 4.518,00 |
16.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,52% | 1.270,00 |
15.05.2025 | 2,45 | 2,45 | 2,33 | 2,33 | 4,97% | 509,00 |
14.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,34% | 1.050,00 |
13.05.2025 | 2,30 | 2,52 | 2,30 | 2,34 | 3,54% | 17.796,00 |
09.05.2025 | 2,28 | 2,28 | 2,23 | 2,26 | -0,88% | 7.710,00 |
08.05.2025 | 2,33 | 2,33 | 2,26 | 2,28 | 0,00% | 8.317,00 |
07.05.2025 | 2,28 | 2,29 | 2,28 | 2,28 | 0,00% | 1.214,00 |
06.05.2025 | 2,19 | 2,28 | 2,19 | 2,28 | 2,70% | 883,00 |
05.05.2025 | 2,29 | 2,29 | 2,19 | 2,22 | -2,63% | 4.457,00 |
02.05.2025 | 2,26 | 2,31 | 2,26 | 2,28 | -3,39% | 3.541,00 |
01.05.2025 | 2,24 | 2,36 | 2,24 | 2,36 | -1,67% | 1.267,00 |
30.04.2025 | 2,28 | 2,40 | 2,16 | 2,40 | -1,64% | 10.872,00 |
29.04.2025 | 2,43 | 2,52 | 2,38 | 2,44 | -2,01% | 15.349,00 |
28.04.2025 | 2,43 | 2,74 | 2,43 | 2,49 | 5,51% | 8.711,00 |
25.04.2025 | 2,39 | 2,39 | 2,28 | 2,36 | -3,32% | 2.152,00 |
24.04.2025 | 2,43 | 2,44 | 2,39 | 2,44 | 1,29% | 20.816,00 |
23.04.2025 | 2,33 | 2,45 | 2,33 | 2,41 | -2,63% | 4.594,00 |
22.04.2025 | 2,40 | 2,50 | 2,35 | 2,48 | 1,43% | 6.716,00 |
21.04.2025 | 2,56 | 2,56 | 2,37 | 2,44 | -0,41% | 7.238,00 |
17.04.2025 | 2,58 | 2,58 | 2,45 | 2,45 | -7,02% | 2.588,00 |
16.04.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -2,04% | 1.273,00 |
15.04.2025 | 2,62 | 2,69 | 2,62 | 2,69 | 4,26% | 3.074,00 |
14.04.2025 | 2,52 | 2,65 | 2,39 | 2,58 | 2,79% | 54.552,00 |
11.04.2025 | 2,44 | 2,58 | 2,44 | 2,51 | -2,71% | 47.855,00 |
10.04.2025 | 2,31 | 2,58 | 2,31 | 2,58 | 5,31% | 96.681,00 |
09.04.2025 | 2,32 | 2,48 | 2,32 | 2,45 | -1,21% | 11.299,00 |
08.04.2025 | 2,49 | 2,57 | 2,43 | 2,48 | -3,88% | 20.670,00 |
07.04.2025 | 2,44 | 2,58 | 2,39 | 2,58 | 3,20% | 6.594,00 |
04.04.2025 | 2,50 | 2,59 | 2,46 | 2,50 | -7,06% | 3.470,00 |
03.04.2025 | 2,62 | 2,70 | 2,43 | 2,69 | -1,10% | 8.778,00 |
02.04.2025 | 2,63 | 2,73 | 2,60 | 2,72 | -0,37% | 4.655,00 |
01.04.2025 | 2,66 | 2,73 | 2,52 | 2,73 | 2,63% | 8.577,00 |
31.03.2025 | 2,70 | 2,75 | 2,64 | 2,66 | -1,48% | 18.637,00 |
28.03.2025 | 2,73 | 2,74 | 2,43 | 2,70 | 1,50% | 9.235,00 |
27.03.2025 | 2,75 | 2,76 | 2,64 | 2,66 | -2,03% | 1.830,00 |
26.03.2025 | 2,66 | 2,72 | 2,61 | 2,72 | 0,93% | 2.867,00 |
25.03.2025 | 2,70 | 2,75 | 2,67 | 2,69 | 0,00% | 1.384,00 |
24.03.2025 | 2,79 | 2,79 | 2,66 | 2,69 | -3,93% | 16.638,00 |
21.03.2025 | 2,67 | 2,80 | 2,63 | 2,80 | 0,00% | 5.175,00 |
20.03.2025 | 2,80 | 2,80 | 2,71 | 2,80 | 0,36% | 3.336,00 |
19.03.2025 | 2,79 | 2,79 | 2,74 | 2,79 | 3,72% | 1.882,00 |
18.03.2025 | 2,80 | 2,80 | 2,69 | 2,69 | -3,24% | 2.823,00 |
17.03.2025 | 2,78 | 2,80 | 2,70 | 2,78 | 2,96% | 8.047,00 |
14.03.2025 | 2,68 | 2,74 | 2,58 | 2,70 | -3,23% | 3.051,00 |
13.03.2025 | 2,68 | 2,79 | 2,68 | 2,79 | 1,82% | 1.713,00 |
12.03.2025 | 2,54 | 2,74 | 2,54 | 2,74 | 1,48% | 3.742,00 |
11.03.2025 | 2,69 | 2,70 | 2,65 | 2,70 | -3,57% | 5.442,00 |
10.03.2025 | 2,84 | 2,84 | 2,50 | 2,80 | -0,36% | 15.838,00 |
07.03.2025 | 2,80 | 2,81 | 2,73 | 2,81 | -0,35% | 13.780,00 |
06.03.2025 | 2,81 | 2,87 | 2,69 | 2,82 | -1,05% | 20.297,00 |
05.03.2025 | 2,89 | 2,93 | 2,62 | 2,85 | -2,23% | 7.437,00 |
04.03.2025 | 2,92 | 2,98 | 2,90 | 2,92 | -3,48% | 28.576,00 |
03.03.2025 | 2,77 | 3,08 | 2,77 | 3,02 | 7,86% | 41.317,00 |
28.02.2025 | 2,86 | 2,86 | 2,77 | 2,80 | -0,36% | 4.264,00 |
27.02.2025 | 2,75 | 2,86 | 2,75 | 2,81 | -1,06% | 10.356,00 |
26.02.2025 | 2,75 | 2,89 | 2,70 | 2,84 | 7,98% | 29.004,00 |
25.02.2025 | 2,76 | 2,81 | 2,61 | 2,63 | -6,41% | 6.967,00 |
24.02.2025 | 2,66 | 2,87 | 2,64 | 2,81 | 8,49% | 26.779,00 |
21.02.2025 | 2,75 | 2,94 | 2,48 | 2,59 | -4,78% | 62.330,00 |
20.02.2025 | 3,01 | 3,01 | 2,68 | 2,72 | -6,85% | 159.420,00 |
19.02.2025 | 3,00 | 3,04 | 2,91 | 2,92 | -1,35% | 104.463,00 |
18.02.2025 | 3,05 | 3,05 | 2,80 | 2,96 | -2,31% | 110.686,00 |
14.02.2025 | 2,97 | 3,07 | 2,95 | 3,03 | 0,66% | 168.895,00 |
13.02.2025 | 3,03 | 3,08 | 2,94 | 3,01 | 0,33% | 150.094,00 |
12.02.2025 | 2,93 | 3,14 | 2,93 | 3,00 | -0,33% | 5.609,00 |
11.02.2025 | 3,14 | 3,14 | 3,00 | 3,01 | 6,36% | 9.099,00 |
10.02.2025 | 2,96 | 3,17 | 2,80 | 2,83 | -8,12% | 94.790,00 |
07.02.2025 | 2,99 | 3,11 | 2,98 | 3,08 | 2,33% | 7.478,00 |