9,425€
-1,82%
Echtzeit-Aktienkurs M3 Inc.
Bid:
Ask:
Aktienkurse zur M3 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 9,43 | 9,70 | 9,38 | 9,70 | 1,84% | - |
| 05.02.2026 | 9,53 | 9,55 | 9,45 | 9,53 | -7,97% | - |
| 04.02.2026 | 10,55 | 10,55 | 10,35 | 10,35 | -1,43% | 35.000,00 |
| 03.02.2026 | 10,60 | 10,65 | 10,45 | 10,50 | 0,96% | 600,00 |
| 02.02.2026 | 10,25 | 10,55 | 10,25 | 10,40 | 1,46% | - |
| 30.01.2026 | 10,25 | 10,45 | 10,25 | 10,25 | 2,24% | - |
| 29.01.2026 | 10,30 | 10,30 | 9,98 | 10,03 | -6,74% | - |
| 28.01.2026 | 10,70 | 10,80 | 10,65 | 10,75 | -1,83% | - |
| 27.01.2026 | 10,70 | 11,00 | 10,60 | 10,95 | 2,34% | - |
| 26.01.2026 | 10,85 | 10,90 | 10,70 | 10,70 | -0,47% | - |
| 23.01.2026 | 10,70 | 10,80 | 10,70 | 10,75 | 1,42% | - |
| 22.01.2026 | 10,60 | 10,70 | 10,60 | 10,60 | -3,64% | - |
| 21.01.2026 | 10,90 | 11,10 | 10,90 | 11,00 | 1,38% | - |
| 20.01.2026 | 11,10 | 11,15 | 10,80 | 10,85 | -3,98% | - |
| 19.01.2026 | 11,30 | 11,30 | 11,25 | 11,30 | 0,00% | 12.250,00 |
| 16.01.2026 | 11,35 | 11,40 | 11,25 | 11,30 | -2,59% | - |
| 15.01.2026 | 11,55 | 11,65 | 11,50 | 11,60 | 2,20% | - |
| 14.01.2026 | 11,30 | 11,40 | 11,25 | 11,35 | -2,58% | - |
| 13.01.2026 | 11,60 | 11,70 | 11,60 | 11,65 | -3,32% | - |
| 12.01.2026 | 12,05 | 12,10 | 12,05 | 12,05 | -0,41% | - |
| 09.01.2026 | 11,75 | 12,15 | 11,75 | 12,10 | 2,54% | - |
| 08.01.2026 | 11,75 | 11,85 | 11,70 | 11,80 | 2,61% | - |
| 07.01.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 1,77% | - |
| 06.01.2026 | 11,40 | 11,40 | 11,25 | 11,30 | -1,31% | - |
| 05.01.2026 | 11,25 | 11,45 | 11,25 | 11,45 | -0,43% | - |
| 02.01.2026 | 11,50 | 11,60 | 11,50 | 11,50 | 1,77% | - |
| 29.12.2025 | 11,30 | 11,40 | 11,30 | 11,30 | 0,44% | - |
| 23.12.2025 | 11,20 | 11,30 | 11,20 | 11,25 | 0,45% | - |
| 22.12.2025 | 11,20 | 11,30 | 11,20 | 11,20 | -3,86% | - |
| 19.12.2025 | 11,70 | 11,70 | 11,65 | 11,65 | 0,43% | - |
| 18.12.2025 | 11,40 | 11,70 | 11,35 | 11,60 | 4,04% | 500,00 |
| 17.12.2025 | 11,20 | 11,25 | 11,15 | 11,15 | -0,45% | - |
| 16.12.2025 | 11,25 | 11,25 | 11,15 | 11,20 | -1,32% | - |
| 12.12.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -2,99% | - |
| 10.12.2025 | 11,70 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 09.12.2025 | 12,15 | 12,15 | 11,90 | 11,90 | -2,46% | - |
| 05.12.2025 | 12,35 | 12,40 | 12,20 | 12,20 | -3,56% | - |
| 04.12.2025 | 12,70 | 12,85 | 12,65 | 12,65 | -3,44% | - |
| 03.12.2025 | 13,25 | 13,25 | 13,05 | 13,10 | -1,50% | 180,00 |
| 02.12.2025 | 13,40 | 13,45 | 13,30 | 13,30 | -1,48% | - |
| 01.12.2025 | 13,60 | 13,65 | 13,50 | 13,50 | -5,92% | - |
| 27.11.2025 | 14,35 | 14,40 | 14,35 | 14,35 | -1,71% | - |
| 26.11.2025 | 14,70 | 14,75 | 14,60 | 14,60 | 2,10% | - |
| 25.11.2025 | 14,25 | 14,30 | 14,25 | 14,30 | 0,00% | - |
| 24.11.2025 | 14,60 | 14,80 | 14,30 | 14,30 | -1,38% | 180,00 |
| 21.11.2025 | 14,60 | 14,60 | 14,45 | 14,50 | 7,01% | - |
| 20.11.2025 | 13,60 | 13,65 | 13,55 | 13,55 | -3,21% | - |
| 18.11.2025 | 14,05 | 14,20 | 13,95 | 14,00 | -4,11% | - |
| 17.11.2025 | 14,85 | 14,95 | 14,30 | 14,60 | -3,31% | - |
| 14.11.2025 | 15,05 | 15,25 | 15,05 | 15,10 | 3,07% | - |
| 13.11.2025 | 14,60 | 14,65 | 14,60 | 14,65 | 18,15% | - |
| 12.11.2025 | 11,90 | 12,80 | 11,85 | 12,40 | 7,83% | 1.200,00 |
| 11.11.2025 | 11,75 | 11,80 | 11,50 | 11,50 | -2,54% | - |
| 10.11.2025 | 11,90 | 11,95 | 11,80 | 11,80 | 0,00% | - |
| 07.11.2025 | 11,95 | 12,00 | 11,80 | 11,80 | 0,85% | - |
| 06.11.2025 | 11,80 | 11,90 | 11,65 | 11,70 | -6,40% | - |
| 05.11.2025 | 12,50 | 12,70 | 12,50 | 12,50 | 2,46% | - |
| 04.11.2025 | 12,20 | 12,30 | 12,20 | 12,20 | 2,52% | - |
| 03.11.2025 | 11,90 | 12,25 | 11,90 | 11,90 | -2,06% | - |
| 31.10.2025 | 12,20 | 12,25 | 12,10 | 12,15 | 2,10% | - |
| 30.10.2025 | 12,00 | 12,05 | 11,90 | 11,90 | 0,00% | - |
| 29.10.2025 | 11,95 | 12,00 | 11,90 | 11,90 | -4,42% | - |
| 27.10.2025 | 12,45 | 12,45 | 12,35 | 12,45 | 1,22% | - |
| 24.10.2025 | 12,35 | 12,45 | 12,30 | 12,30 | -1,20% | - |
| 23.10.2025 | 12,50 | 12,50 | 12,45 | 12,45 | -1,97% | - |
| 22.10.2025 | 12,80 | 12,85 | 12,60 | 12,70 | 0,00% | - |
| 21.10.2025 | 12,65 | 12,75 | 12,65 | 12,70 | 1,20% | - |
| 20.10.2025 | 12,45 | 12,60 | 12,45 | 12,55 | 2,03% | - |
| 17.10.2025 | 12,15 | 12,30 | 12,10 | 12,30 | -0,40% | - |
| 16.10.2025 | 12,40 | 12,40 | 12,30 | 12,35 | -2,37% | - |
| 15.10.2025 | 12,60 | 12,65 | 12,50 | 12,65 | -0,39% | - |
| 14.10.2025 | 12,85 | 12,95 | 12,70 | 12,70 | 2,42% | - |
| 13.10.2025 | 13,00 | 13,05 | 12,40 | 12,40 | -4,25% | - |
| 10.10.2025 | 13,05 | 13,10 | 12,85 | 12,95 | -1,15% | - |
| 09.10.2025 | 13,10 | 13,20 | 12,95 | 13,10 | -0,76% | - |
| 08.10.2025 | 13,10 | 13,20 | 13,10 | 13,20 | -2,22% | - |
| 06.10.2025 | 13,40 | 13,55 | 13,35 | 13,50 | 3,05% | - |
| 03.10.2025 | 13,00 | 13,15 | 13,00 | 13,10 | 3,97% | - |
| 02.10.2025 | 12,75 | 12,85 | 12,60 | 12,60 | -3,08% | - |
| 01.10.2025 | 13,25 | 13,25 | 13,00 | 13,00 | -5,45% | - |
| 30.09.2025 | 13,75 | 13,80 | 13,70 | 13,75 | 1,85% | - |
| 29.09.2025 | 13,55 | 13,65 | 13,50 | 13,50 | 7,14% | - |
| 26.09.2025 | 12,80 | 12,85 | 12,55 | 12,60 | -7,01% | - |
| 25.09.2025 | 13,55 | 13,55 | 13,35 | 13,55 | 2,65% | - |
| 24.09.2025 | 13,20 | 13,40 | 13,15 | 13,20 | 0,00% | - |
| 22.09.2025 | 13,35 | 13,45 | 13,20 | 13,20 | -0,75% | - |
| 16.09.2025 | 13,40 | 13,45 | 13,30 | 13,30 | -2,92% | - |
| 15.09.2025 | 13,75 | 13,75 | 13,55 | 13,70 | 0,74% | - |
| 12.09.2025 | 13,65 | 13,70 | 13,60 | 13,60 | 3,03% | - |
| 10.09.2025 | 13,25 | 13,35 | 13,20 | 13,20 | -5,71% | - |
| 08.09.2025 | 13,90 | 14,05 | 13,85 | 14,00 | 3,32% | - |
| 05.09.2025 | 13,55 | 13,65 | 13,45 | 13,55 | 0,00% | - |
| 04.09.2025 | 13,40 | 13,55 | 13,35 | 13,55 | 3,04% | - |
| 03.09.2025 | 13,10 | 13,15 | 13,00 | 13,15 | 0,77% | - |
| 02.09.2025 | 13,15 | 13,20 | 12,95 | 13,05 | -0,38% | - |
| 01.09.2025 | 13,10 | 13,25 | 13,05 | 13,10 | 4,38% | - |
| 29.08.2025 | 12,65 | 12,80 | 12,55 | 12,55 | -1,95% | - |
| 28.08.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -1,92% | - |
| 27.08.2025 | 13,05 | 13,10 | 12,90 | 13,05 | -1,14% | - |
| 26.08.2025 | 13,15 | 13,30 | 13,05 | 13,20 | 1,15% | - |