11,800€
Echtzeit-Aktienkurs M3 Inc.
Bid:
Ask:
Aktienkurse zur M3 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 11,85 | 11,90 | 11,75 | 11,90 | 0,00% | - |
| 25.06.2025 | 11,80 | 11,95 | 11,80 | 11,90 | -1,65% | - |
| 24.06.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 2,11% | - |
| 23.06.2025 | 11,75 | 11,85 | 11,70 | 11,85 | 0,42% | - |
| 20.06.2025 | 11,95 | 12,00 | 11,80 | 11,80 | -2,88% | - |
| 19.06.2025 | 12,15 | 12,30 | 12,15 | 12,15 | -0,41% | - |
| 18.06.2025 | 12,25 | 12,25 | 12,15 | 12,20 | 2,52% | - |
| 17.06.2025 | 12,00 | 12,05 | 11,90 | 11,90 | -1,65% | - |
| 16.06.2025 | 11,90 | 12,15 | 11,90 | 12,10 | 1,68% | - |
| 13.06.2025 | 11,85 | 12,00 | 11,85 | 11,90 | -2,06% | - |
| 12.06.2025 | 12,15 | 12,20 | 12,05 | 12,15 | -1,62% | - |
| 11.06.2025 | 12,40 | 12,60 | 12,35 | 12,35 | -1,98% | - |
| 10.06.2025 | 12,65 | 12,65 | 12,55 | 12,60 | -0,40% | - |
| 09.06.2025 | 12,55 | 12,75 | 12,55 | 12,65 | -4,53% | - |
| 06.06.2025 | 13,25 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 05.06.2025 | 13,20 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 04.06.2025 | 13,25 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 03.06.2025 | 13,20 | 13,25 | 13,15 | 13,25 | 6,00% | - |
| 02.06.2025 | 12,35 | 12,50 | 12,35 | 12,50 | 1,21% | - |
| 30.05.2025 | 12,45 | 12,45 | 12,25 | 12,35 | 2,07% | - |
| 29.05.2025 | 12,25 | 12,30 | 12,05 | 12,10 | -1,22% | - |
| 28.05.2025 | 12,15 | 12,25 | 12,15 | 12,25 | -1,61% | - |
| 27.05.2025 | 12,35 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 26.05.2025 | 12,35 | 12,35 | 12,25 | 12,35 | 3,35% | - |
| 23.05.2025 | 11,95 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 22.05.2025 | 11,95 | 12,00 | 11,80 | 11,95 | 0,00% | - |
| 21.05.2025 | 12,05 | 12,05 | 11,90 | 11,95 | -2,05% | - |
| 20.05.2025 | 12,15 | 12,25 | 12,15 | 12,20 | 1,67% | - |
| 19.05.2025 | 11,95 | 12,00 | 11,85 | 12,00 | -1,23% | - |
| 16.05.2025 | 12,10 | 12,15 | 12,05 | 12,15 | 1,25% | - |
| 15.05.2025 | 11,95 | 12,00 | 11,90 | 12,00 | 2,56% | - |
| 14.05.2025 | 11,60 | 11,80 | 11,60 | 11,70 | -0,43% | - |
| 13.05.2025 | 11,75 | 11,80 | 11,70 | 11,75 | -2,08% | - |
| 12.05.2025 | 11,70 | 12,05 | 11,70 | 12,00 | 3,00% | - |
| 09.05.2025 | 11,75 | 11,80 | 11,55 | 11,65 | -0,85% | - |
| 08.05.2025 | 11,75 | 11,80 | 11,65 | 11,75 | 3,07% | - |
| 07.05.2025 | 11,40 | 11,45 | 11,30 | 11,40 | 3,17% | - |
| 06.05.2025 | 10,90 | 11,10 | 10,90 | 11,05 | -0,45% | - |
| 05.05.2025 | 10,95 | 11,10 | 10,95 | 11,10 | 0,91% | - |
| 02.05.2025 | 10,95 | 11,00 | 10,75 | 11,00 | -0,90% | - |
| 30.04.2025 | 11,05 | 11,10 | 10,90 | 11,10 | 0,00% | - |
| 29.04.2025 | 10,95 | 11,10 | 10,90 | 11,10 | 0,91% | - |
| 28.04.2025 | 10,90 | 11,00 | 10,85 | 11,00 | 2,33% | - |
| 25.04.2025 | 10,65 | 10,75 | 10,60 | 10,75 | -3,15% | - |
| 24.04.2025 | 11,00 | 11,10 | 10,85 | 11,10 | -0,89% | - |
| 23.04.2025 | 11,10 | 11,30 | 11,10 | 11,20 | -1,75% | - |
| 22.04.2025 | 11,20 | 11,45 | 11,20 | 11,40 | 5,56% | - |
| 17.04.2025 | 10,80 | 10,95 | 10,80 | 10,80 | 5,88% | - |
| 16.04.2025 | 10,15 | 10,30 | 10,10 | 10,20 | -3,77% | - |
| 15.04.2025 | 10,45 | 10,60 | 10,40 | 10,60 | 2,91% | - |
| 14.04.2025 | 10,30 | 10,40 | 10,20 | 10,30 | 1,98% | - |
| 11.04.2025 | 10,15 | 10,25 | 9,83 | 10,10 | 2,02% | - |
| 10.04.2025 | 10,35 | 10,40 | 9,70 | 9,90 | -9,59% | - |
| 09.04.2025 | 9,78 | 11,10 | 9,53 | 10,95 | 10,05% | - |
| 08.04.2025 | 9,85 | 10,40 | 9,53 | 9,95 | 2,58% | - |
| 07.04.2025 | 9,53 | 10,03 | 9,25 | 9,70 | 3,47% | - |
| 04.04.2025 | 9,83 | 9,90 | 9,35 | 9,38 | -5,30% | - |
| 03.04.2025 | 10,15 | 10,20 | 9,88 | 9,90 | -2,94% | - |
| 02.04.2025 | 10,25 | 10,30 | 10,10 | 10,20 | -2,86% | - |
| 01.04.2025 | 10,40 | 10,50 | 10,35 | 10,50 | -0,94% | - |
| 31.03.2025 | 10,55 | 10,65 | 10,50 | 10,60 | 1,44% | - |
| 28.03.2025 | 10,60 | 10,60 | 10,45 | 10,45 | -2,79% | - |
| 27.03.2025 | 10,80 | 10,80 | 10,70 | 10,75 | 2,38% | - |
| 26.03.2025 | 10,55 | 10,55 | 10,45 | 10,50 | -0,47% | - |
| 25.03.2025 | 10,45 | 10,60 | 10,40 | 10,55 | -1,40% | - |
| 24.03.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 0,00% | - |
| 21.03.2025 | 10,70 | 10,70 | 10,60 | 10,70 | -3,17% | - |
| 20.03.2025 | 10,80 | 11,10 | 10,80 | 11,05 | -0,90% | - |
| 19.03.2025 | 10,90 | 11,15 | 10,90 | 11,15 | -2,19% | - |
| 18.03.2025 | 11,40 | 11,45 | 11,35 | 11,40 | 2,24% | - |
| 17.03.2025 | 11,10 | 11,20 | 11,10 | 11,15 | 1,36% | - |
| 14.03.2025 | 10,90 | 11,05 | 10,90 | 11,00 | 2,80% | - |
| 13.03.2025 | 10,65 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 12.03.2025 | 10,60 | 10,75 | 10,60 | 10,70 | 1,90% | - |
| 11.03.2025 | 10,55 | 10,60 | 10,15 | 10,50 | -2,33% | - |
| 10.03.2025 | 10,75 | 10,90 | 10,50 | 10,75 | -1,83% | - |
| 07.03.2025 | 10,80 | 10,95 | 10,80 | 10,95 | 0,00% | - |
| 06.03.2025 | 11,10 | 11,10 | 10,90 | 10,95 | -1,35% | - |
| 05.03.2025 | 11,10 | 11,10 | 10,95 | 11,10 | -0,89% | - |
| 04.03.2025 | 11,45 | 11,50 | 11,15 | 11,20 | -0,88% | - |
| 03.03.2025 | 11,50 | 11,50 | 11,25 | 11,30 | -0,88% | - |
| 28.02.2025 | 11,30 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 27.02.2025 | 11,45 | 11,50 | 11,30 | 11,30 | -7,00% | - |
| 26.02.2025 | 12,10 | 12,15 | 12,05 | 12,15 | -4,71% | - |
| 25.02.2025 | 12,75 | 12,85 | 12,55 | 12,75 | 0,39% | - |
| 24.02.2025 | 12,90 | 12,95 | 12,70 | 12,70 | -0,78% | 760,00 |
| 21.02.2025 | 12,85 | 12,95 | 12,75 | 12,80 | 3,23% | - |
| 20.02.2025 | 12,30 | 12,45 | 12,30 | 12,40 | 3,77% | - |
| 19.02.2025 | 11,90 | 11,95 | 11,80 | 11,95 | 4,37% | - |
| 18.02.2025 | 11,50 | 11,50 | 11,45 | 11,45 | 5,05% | - |
| 17.02.2025 | 10,90 | 10,95 | 10,90 | 10,90 | -2,68% | - |
| 14.02.2025 | 11,20 | 11,30 | 11,10 | 11,20 | -0,88% | - |
| 13.02.2025 | 11,25 | 11,30 | 11,20 | 11,30 | 9,18% | - |
| 12.02.2025 | 10,20 | 10,40 | 10,20 | 10,35 | 12,50% | - |
| 11.02.2025 | 8,70 | 9,25 | 8,70 | 9,20 | 2,79% | - |
| 10.02.2025 | 8,75 | 9,10 | 8,75 | 8,95 | 2,58% | - |
| 07.02.2025 | 8,60 | 8,83 | 8,60 | 8,73 | -1,41% | - |
| 06.02.2025 | 8,70 | 8,88 | 8,70 | 8,85 | 3,51% | - |
| 05.02.2025 | 8,55 | 8,58 | 8,50 | 8,55 | 1,18% | - |
| 04.02.2025 | 8,35 | 8,45 | 8,35 | 8,45 | -0,59% | - |