13,200€
5,18%
Echtzeit-Aktienkurs M3 Inc.
Bid:
Ask:
Aktienkurse zur M3 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 13,10 | 13,25 | 13,05 | 13,20 | 5,18% | - |
| 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% | - |
| 25.08.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 0,38% | - |
| 22.08.2025 | 13,15 | 13,15 | 12,95 | 13,00 | -4,76% | - |
| 21.08.2025 | 13,70 | 13,70 | 13,65 | 13,65 | 0,74% | - |
| 20.08.2025 | 13,65 | 13,65 | 13,45 | 13,55 | 0,37% | - |
| 19.08.2025 | 13,50 | 13,55 | 13,45 | 13,50 | -0,37% | - |
| 18.08.2025 | 13,40 | 13,55 | 13,40 | 13,55 | 3,83% | - |
| 15.08.2025 | 13,10 | 13,15 | 13,05 | 13,05 | -1,14% | - |
| 14.08.2025 | 13,15 | 13,25 | 13,15 | 13,20 | 0,76% | - |
| 13.08.2025 | 12,75 | 13,20 | 12,70 | 13,10 | 0,00% | - |
| 12.08.2025 | 12,95 | 13,15 | 12,90 | 13,10 | 4,38% | - |
| 11.08.2025 | 12,60 | 12,70 | 12,55 | 12,55 | -1,57% | - |
| 08.08.2025 | 12,65 | 12,75 | 12,65 | 12,75 | -0,78% | - |
| 07.08.2025 | 12,75 | 12,95 | 12,70 | 12,85 | 18,43% | - |
| 06.08.2025 | 10,65 | 11,15 | 10,60 | 10,85 | -0,46% | 1.000,00 |
| 05.08.2025 | 10,90 | 11,00 | 10,85 | 10,90 | -1,80% | - |
| 04.08.2025 | 11,00 | 11,10 | 10,95 | 11,10 | 2,30% | - |
| 01.08.2025 | 11,05 | 11,05 | 10,80 | 10,85 | 0,46% | - |
| 31.07.2025 | 11,05 | 11,10 | 10,80 | 10,80 | -2,70% | - |
| 30.07.2025 | 11,05 | 11,20 | 11,05 | 11,10 | 0,91% | - |
| 29.07.2025 | 10,95 | 11,05 | 10,90 | 11,00 | 0,92% | - |
| 28.07.2025 | 10,85 | 10,90 | 10,80 | 10,90 | -0,46% | - |
| 25.07.2025 | 10,95 | 11,00 | 10,90 | 10,95 | 0,46% | - |
| 24.07.2025 | 11,05 | 11,10 | 10,90 | 10,90 | 0,46% | - |
| 23.07.2025 | 10,80 | 10,90 | 10,70 | 10,85 | 2,36% | - |
| 22.07.2025 | 10,65 | 10,70 | 10,55 | 10,60 | -4,50% | - |
| 21.07.2025 | 11,15 | 11,15 | 11,10 | 11,10 | 0,45% | - |
| 18.07.2025 | 11,10 | 11,15 | 11,00 | 11,05 | -0,45% | - |
| 17.07.2025 | 11,05 | 11,10 | 11,00 | 11,10 | 5,71% | - |
| 16.07.2025 | 10,50 | 10,60 | 10,40 | 10,50 | 0,00% | - |
| 15.07.2025 | 10,45 | 10,50 | 10,45 | 10,50 | -0,94% | - |
| 14.07.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -1,85% | - |
| 11.07.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -0,92% | - |
| 10.07.2025 | 10,90 | 11,00 | 10,90 | 10,90 | -2,24% | - |
| 09.07.2025 | 11,10 | 11,20 | 11,05 | 11,15 | -1,76% | - |
| 08.07.2025 | 11,30 | 11,35 | 11,25 | 11,35 | 2,25% | - |
| 07.07.2025 | 11,00 | 11,15 | 11,00 | 11,10 | -0,45% | - |
| 04.07.2025 | 11,15 | 11,15 | 11,05 | 11,15 | -1,33% | - |
| 03.07.2025 | 11,20 | 11,30 | 11,10 | 11,30 | -0,88% | - |
| 02.07.2025 | 11,45 | 11,50 | 11,35 | 11,40 | 0,44% | - |
| 01.07.2025 | 11,30 | 11,40 | 11,30 | 11,35 | -1,73% | - |
| 30.06.2025 | 11,75 | 11,80 | 11,55 | 11,55 | -2,53% | - |
| 27.06.2025 | 11,80 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 26.06.2025 | 11,85 | 11,90 | 11,75 | 11,85 | -0,42% | - |
| 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% | - |