4,060€
0,25%
Echtzeit-Aktienkurs Memscap S.A.
Bid:
Ask:
Aktienkurse zur Memscap S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 4,05 | 4,13 | 4,05 | 4,05 | 0,00% | 9.037,00 |
| 17.07.2025 | 4,06 | 4,10 | 4,05 | 4,05 | -0,37% | 7.165,00 |
| 16.07.2025 | 4,19 | 4,19 | 4,06 | 4,07 | -2,98% | 8.796,00 |
| 15.07.2025 | 4,08 | 4,22 | 4,08 | 4,19 | 2,44% | 16.541,00 |
| 14.07.2025 | 4,14 | 4,14 | 4,08 | 4,09 | -0,37% | 2.754,00 |
| 11.07.2025 | 4,19 | 4,19 | 4,11 | 4,11 | -0,85% | 3.946,00 |
| 10.07.2025 | 4,14 | 4,19 | 4,14 | 4,14 | -1,19% | 7.557,00 |
| 09.07.2025 | 4,12 | 4,19 | 4,12 | 4,19 | 2,20% | 9.287,00 |
| 08.07.2025 | 4,18 | 4,18 | 4,10 | 4,10 | -1,20% | 5.319,00 |
| 07.07.2025 | 4,09 | 4,19 | 4,09 | 4,15 | 2,72% | 7.045,00 |
| 04.07.2025 | 4,00 | 4,08 | 3,99 | 4,04 | 1,00% | 17.577,00 |
| 03.07.2025 | 4,20 | 4,20 | 4,00 | 4,00 | -4,53% | 19.759,00 |
| 02.07.2025 | 4,08 | 4,20 | 4,08 | 4,19 | 2,57% | 11.998,00 |
| 01.07.2025 | 4,08 | 4,17 | 4,07 | 4,09 | 0,62% | 4.422,00 |
| 30.06.2025 | 4,26 | 4,26 | 4,06 | 4,06 | -0,73% | 22.339,00 |
| 27.06.2025 | 4,09 | 4,14 | 4,07 | 4,09 | 0,49% | 16.067,00 |
| 26.06.2025 | 3,73 | 4,09 | 3,73 | 4,07 | 9,41% | 41.076,00 |
| 25.06.2025 | 3,70 | 3,74 | 3,69 | 3,72 | 0,54% | 3.655,00 |
| 24.06.2025 | 3,63 | 3,75 | 3,63 | 3,70 | 2,07% | 6.399,00 |
| 23.06.2025 | 3,77 | 3,80 | 3,59 | 3,63 | -3,72% | 13.414,00 |
| 20.06.2025 | 3,80 | 3,81 | 3,76 | 3,77 | -0,13% | 4.102,00 |
| 19.06.2025 | 3,88 | 3,88 | 3,65 | 3,77 | -2,58% | 13.620,00 |
| 18.06.2025 | 3,79 | 3,89 | 3,78 | 3,87 | 1,04% | 12.245,00 |
| 17.06.2025 | 3,89 | 3,89 | 3,82 | 3,83 | -0,26% | 10.833,00 |
| 16.06.2025 | 3,75 | 3,84 | 3,63 | 3,84 | 2,95% | 17.318,00 |
| 13.06.2025 | 3,76 | 3,77 | 3,68 | 3,73 | -0,80% | 14.624,00 |
| 12.06.2025 | 3,68 | 3,77 | 3,66 | 3,76 | 2,45% | 21.993,00 |
| 11.06.2025 | 3,53 | 3,67 | 3,51 | 3,67 | 3,67% | 9.322,00 |
| 10.06.2025 | 3,55 | 3,58 | 3,54 | 3,54 | 0,28% | 3.452,00 |
| 09.06.2025 | 3,53 | 3,56 | 3,53 | 3,53 | 0,14% | 5.678,00 |
| 06.06.2025 | 3,51 | 3,56 | 3,51 | 3,53 | -0,42% | 12.865,00 |
| 05.06.2025 | 3,62 | 3,78 | 3,50 | 3,54 | -1,94% | 33.570,00 |
| 04.06.2025 | 3,53 | 3,67 | 3,50 | 3,61 | 3,00% | 13.793,00 |
| 03.06.2025 | 3,46 | 3,53 | 3,45 | 3,51 | 1,89% | 8.380,00 |
| 02.06.2025 | 3,52 | 3,52 | 3,43 | 3,44 | -2,27% | 5.910,00 |
| 30.05.2025 | 3,54 | 3,55 | 3,48 | 3,52 | -0,28% | 6.723,00 |
| 29.05.2025 | 3,43 | 3,54 | 3,43 | 3,53 | 1,73% | 9.537,00 |
| 28.05.2025 | 3,49 | 3,50 | 3,40 | 3,47 | -0,72% | 18.148,00 |
| 27.05.2025 | 3,62 | 3,62 | 3,45 | 3,50 | -2,51% | 24.888,00 |
| 26.05.2025 | 3,61 | 3,61 | 3,59 | 3,59 | -0,42% | 4.817,00 |
| 23.05.2025 | 3,64 | 3,64 | 3,56 | 3,60 | 0,00% | 5.940,00 |
| 22.05.2025 | 3,69 | 3,70 | 3,60 | 3,60 | -2,70% | 9.356,00 |
| 21.05.2025 | 3,75 | 3,75 | 3,68 | 3,70 | -0,80% | 2.893,00 |
| 20.05.2025 | 3,76 | 3,78 | 3,69 | 3,73 | -1,32% | 8.332,00 |
| 19.05.2025 | 3,77 | 3,80 | 3,76 | 3,78 | 0,27% | 7.584,00 |
| 16.05.2025 | 3,79 | 3,81 | 3,77 | 3,77 | -1,31% | 5.559,00 |
| 15.05.2025 | 3,89 | 3,90 | 3,80 | 3,82 | -1,67% | 3.486,00 |
| 14.05.2025 | 3,77 | 3,90 | 3,77 | 3,89 | 2,64% | 6.645,00 |
| 13.05.2025 | 3,75 | 3,79 | 3,73 | 3,79 | 0,93% | 7.077,00 |
| 12.05.2025 | 3,72 | 3,75 | 3,70 | 3,75 | 1,63% | 5.211,00 |
| 09.05.2025 | 3,68 | 3,72 | 3,68 | 3,69 | -0,67% | 8.809,00 |
| 08.05.2025 | 3,70 | 3,75 | 3,68 | 3,72 | 0,41% | 3.992,00 |
| 07.05.2025 | 3,62 | 3,70 | 3,62 | 3,70 | 0,27% | 7.787,00 |
| 06.05.2025 | 3,70 | 3,73 | 3,58 | 3,69 | -0,67% | 13.777,00 |
| 05.05.2025 | 3,88 | 3,88 | 3,68 | 3,72 | -3,13% | 23.163,00 |
| 02.05.2025 | 3,73 | 3,91 | 3,73 | 3,84 | 2,82% | 11.827,00 |
| 30.04.2025 | 4,05 | 4,27 | 3,67 | 3,73 | -6,28% | 46.704,00 |
| 29.04.2025 | 3,98 | 4,01 | 3,95 | 3,98 | 0,00% | 6.835,00 |
| 28.04.2025 | 3,90 | 4,00 | 3,90 | 3,98 | -0,62% | 4.465,00 |
| 25.04.2025 | 3,91 | 4,01 | 3,84 | 4,01 | 1,52% | 7.613,00 |
| 24.04.2025 | 4,00 | 4,09 | 3,95 | 3,95 | -1,38% | 10.245,00 |
| 23.04.2025 | 3,94 | 4,00 | 3,93 | 4,00 | 1,91% | 9.518,00 |
| 22.04.2025 | 3,95 | 3,95 | 3,85 | 3,93 | -0,63% | 7.131,00 |
| 17.04.2025 | 3,97 | 3,97 | 3,92 | 3,95 | -0,75% | 4.462,00 |
| 16.04.2025 | 3,99 | 3,99 | 3,92 | 3,98 | -0,13% | 7.830,00 |
| 15.04.2025 | 3,68 | 3,99 | 3,68 | 3,99 | 9,48% | 38.442,00 |
| 14.04.2025 | 3,58 | 3,70 | 3,50 | 3,64 | 3,41% | 8.787,00 |
| 11.04.2025 | 3,50 | 3,52 | 3,43 | 3,52 | 1,15% | 12.838,00 |
| 10.04.2025 | 3,70 | 3,78 | 3,48 | 3,48 | 1,75% | 15.685,00 |
| 09.04.2025 | 3,48 | 3,48 | 3,40 | 3,42 | -3,53% | 11.432,00 |
| 08.04.2025 | 3,39 | 3,56 | 3,35 | 3,55 | 6,14% | 29.888,00 |
| 07.04.2025 | 3,05 | 3,35 | 3,00 | 3,34 | -4,02% | 39.911,00 |
| 04.04.2025 | 3,75 | 3,75 | 3,38 | 3,48 | -7,20% | 32.652,00 |
| 03.04.2025 | 3,90 | 3,91 | 3,70 | 3,75 | -3,85% | 21.979,00 |
| 02.04.2025 | 4,13 | 4,13 | 3,90 | 3,90 | -5,11% | 20.627,00 |
| 01.04.2025 | 4,05 | 4,15 | 4,05 | 4,11 | 1,61% | 3.248,00 |
| 31.03.2025 | 4,22 | 4,22 | 4,02 | 4,05 | -4,15% | 18.766,00 |
| 28.03.2025 | 4,19 | 4,28 | 4,05 | 4,22 | 0,60% | 27.331,00 |
| 27.03.2025 | 4,04 | 4,30 | 4,04 | 4,20 | 2,82% | 23.486,00 |
| 26.03.2025 | 4,16 | 4,19 | 4,06 | 4,08 | -2,63% | 12.781,00 |
| 25.03.2025 | 4,00 | 4,20 | 3,96 | 4,19 | 5,81% | 18.992,00 |
| 24.03.2025 | 3,91 | 4,02 | 3,91 | 3,96 | 0,38% | 8.569,00 |
| 21.03.2025 | 3,95 | 3,95 | 3,91 | 3,95 | -0,13% | 1.615,00 |
| 20.03.2025 | 4,10 | 4,10 | 3,82 | 3,95 | -3,66% | 27.484,00 |
| 19.03.2025 | 4,22 | 4,22 | 4,10 | 4,10 | -2,73% | 21.074,00 |
| 18.03.2025 | 4,23 | 4,25 | 4,21 | 4,22 | -0,12% | 9.714,00 |
| 17.03.2025 | 4,29 | 4,29 | 4,21 | 4,22 | -1,63% | 10.262,00 |
| 14.03.2025 | 4,29 | 4,36 | 4,22 | 4,29 | 0,59% | 16.634,00 |
| 13.03.2025 | 4,24 | 4,29 | 4,24 | 4,27 | 0,59% | 4.998,00 |
| 12.03.2025 | 4,27 | 4,29 | 4,21 | 4,24 | -1,17% | 14.965,00 |
| 11.03.2025 | 4,33 | 4,33 | 4,23 | 4,29 | -0,81% | 18.420,00 |
| 10.03.2025 | 4,50 | 4,60 | 4,28 | 4,33 | -3,03% | 32.531,00 |
| 07.03.2025 | 4,72 | 4,73 | 4,25 | 4,46 | -3,78% | 43.315,00 |
| 06.03.2025 | 4,31 | 4,72 | 4,00 | 4,64 | 8,29% | 110.315,00 |
| 05.03.2025 | 4,69 | 4,80 | 4,22 | 4,28 | -7,96% | 96.323,00 |
| 04.03.2025 | 3,65 | 5,11 | 3,63 | 4,65 | 29,53% | 317.131,00 |
| 03.03.2025 | 3,50 | 3,65 | 3,50 | 3,59 | 2,72% | 27.913,00 |
| 28.02.2025 | 3,38 | 3,62 | 3,34 | 3,50 | 1,60% | 39.675,00 |
| 27.02.2025 | 3,47 | 3,50 | 3,37 | 3,44 | -1,71% | 21.870,00 |
| 26.02.2025 | 3,46 | 3,50 | 3,46 | 3,50 | 2,04% | 12.588,00 |