11,610$
-1,03%
Echtzeit-Aktienkurs MTN Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MTN Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 11,73 | 11,85 | 11,59 | 11,73 | 8,69% | - |
| 13.03.2026 | 10,90 | 10,93 | 10,70 | 10,79 | -1,11% | - |
| 12.03.2026 | 11,05 | 11,05 | 10,90 | 10,92 | -3,22% | - |
| 11.03.2026 | 11,24 | 11,35 | 11,19 | 11,28 | -3,82% | - |
| 10.03.2026 | 11,64 | 11,76 | 11,54 | 11,73 | -0,04% | - |
| 09.03.2026 | 11,35 | 11,73 | 11,34 | 11,73 | -2,51% | - |
| 05.03.2026 | 12,17 | 12,21 | 11,89 | 12,03 | -2,39% | - |
| 04.03.2026 | 12,25 | 12,34 | 12,22 | 12,33 | 0,72% | - |
| 03.03.2026 | 12,07 | 12,29 | 11,90 | 12,24 | -6,05% | - |
| 02.03.2026 | 12,99 | 13,04 | 12,84 | 13,03 | -0,41% | - |
| 27.02.2026 | 13,04 | 13,12 | 13,03 | 13,08 | 2,44% | - |
| 26.02.2026 | 12,84 | 12,88 | 12,74 | 12,77 | -1,39% | - |
| 25.02.2026 | 12,91 | 13,10 | 12,91 | 12,95 | 3,50% | - |
| 24.02.2026 | 12,29 | 12,53 | 12,29 | 12,51 | 2,49% | - |
| 23.02.2026 | 12,29 | 12,33 | 12,21 | 12,21 | -0,86% | - |
| 20.02.2026 | 12,00 | 12,33 | 12,00 | 12,31 | 2,43% | - |
| 19.02.2026 | 12,00 | 12,06 | 11,91 | 12,02 | -2,76% | - |
| 18.02.2026 | 12,39 | 12,51 | 12,32 | 12,36 | 0,92% | - |
| 17.02.2026 | 12,07 | 12,26 | 12,02 | 12,25 | 1,19% | - |
| 13.02.2026 | 12,10 | 12,12 | 11,99 | 12,11 | -1,43% | - |
| 12.02.2026 | 12,00 | 12,34 | 12,00 | 12,28 | 1,39% | - |
| 11.02.2026 | 12,12 | 12,15 | 12,05 | 12,11 | 0,82% | - |
| 10.02.2026 | 12,00 | 12,31 | 12,00 | 12,02 | 1,85% | - |
| 09.02.2026 | 11,72 | 11,83 | 11,72 | 11,80 | 6,83% | - |
| 05.02.2026 | 11,01 | 11,08 | 10,96 | 11,04 | -4,06% | - |
| 04.02.2026 | 11,69 | 11,70 | 11,47 | 11,51 | -0,85% | - |
| 03.02.2026 | 11,56 | 11,69 | 11,55 | 11,61 | 1,31% | - |
| 02.02.2026 | 11,53 | 11,55 | 11,43 | 11,46 | 0,60% | - |
| 30.01.2026 | 11,46 | 11,48 | 11,37 | 11,39 | -0,82% | - |
| 29.01.2026 | 11,57 | 11,62 | 11,38 | 11,48 | 1,23% | - |
| 28.01.2026 | 11,43 | 11,47 | 11,25 | 11,34 | -1,75% | - |
| 27.01.2026 | 11,48 | 11,55 | 11,37 | 11,55 | 2,05% | - |
| 26.01.2026 | 11,35 | 11,51 | 11,31 | 11,31 | 3,93% | - |
| 23.01.2026 | 10,88 | 10,92 | 10,84 | 10,89 | -4,14% | - |
| 22.01.2026 | 11,35 | 11,36 | 11,29 | 11,36 | 7,30% | - |
| 21.01.2026 | 10,69 | 10,69 | 10,57 | 10,58 | -0,33% | - |
| 20.01.2026 | 10,74 | 10,74 | 10,60 | 10,62 | -1,95% | - |
| 19.01.2026 | 10,79 | 10,83 | 10,78 | 10,83 | 1,09% | - |
| 15.01.2026 | 10,68 | 10,74 | 10,63 | 10,71 | 3,07% | - |
| 14.01.2026 | 10,47 | 10,47 | 10,38 | 10,39 | -2,49% | - |
| 13.01.2026 | 10,73 | 10,73 | 10,65 | 10,66 | -0,16% | - |
| 12.01.2026 | 10,66 | 10,68 | 10,63 | 10,68 | 0,18% | - |
| 09.01.2026 | 10,68 | 10,68 | 10,65 | 10,66 | -0,24% | - |
| 08.01.2026 | 10,69 | 10,72 | 10,66 | 10,68 | 1,06% | - |
| 07.01.2026 | 10,61 | 10,61 | 10,57 | 10,57 | -1,43% | - |
| 06.01.2026 | 10,80 | 10,80 | 10,70 | 10,72 | 3,05% | - |
| 05.01.2026 | 10,37 | 10,46 | 10,34 | 10,41 | 1,44% | - |
| 02.01.2026 | 10,25 | 10,29 | 10,17 | 10,26 | 1,85% | - |
| 29.12.2025 | 10,00 | 10,07 | 10,00 | 10,07 | 2,24% | - |
| 23.12.2025 | 9,84 | 9,85 | 9,84 | 9,85 | 2,12% | - |
| 22.12.2025 | 9,67 | 9,68 | 9,65 | 9,65 | 1,41% | - |
| 18.12.2025 | 9,44 | 9,52 | 9,44 | 9,51 | -2,05% | - |
| 17.12.2025 | 9,76 | 9,78 | 9,71 | 9,71 | 4,20% | - |
| 16.12.2025 | 9,42 | 9,42 | 9,32 | 9,32 | -0,46% | - |
| 15.12.2025 | 9,37 | 9,38 | 9,36 | 9,36 | 0,37% | - |
| 11.12.2025 | 9,24 | 9,33 | 9,24 | 9,33 | 0,90% | - |
| 10.12.2025 | 9,19 | 9,25 | 9,19 | 9,25 | 0,63% | - |
| 09.12.2025 | 9,16 | 9,19 | 9,15 | 9,19 | -0,33% | - |
| 08.12.2025 | 9,27 | 9,28 | 9,22 | 9,22 | -0,60% | - |
| 05.12.2025 | 9,35 | 9,36 | 9,27 | 9,27 | 0,38% | - |
| 04.12.2025 | 9,25 | 9,27 | 9,24 | 9,24 | -1,42% | - |
| 03.12.2025 | 9,33 | 9,38 | 9,33 | 9,37 | 1,86% | - |
| 02.12.2025 | 9,20 | 9,23 | 9,19 | 9,20 | 1,58% | - |
| 01.12.2025 | 9,08 | 9,08 | 9,06 | 9,06 | -2,20% | - |
| 28.11.2025 | 9,32 | 9,32 | 9,26 | 9,26 | -5,85% | - |
| 26.11.2025 | 9,97 | 9,97 | 9,82 | 9,84 | 0,10% | - |
| 25.11.2025 | 9,71 | 9,83 | 9,71 | 9,83 | 3,27% | - |
| 24.11.2025 | 9,49 | 9,52 | 9,49 | 9,52 | -3,18% | - |
| 20.11.2025 | 10,03 | 10,04 | 9,83 | 9,83 | 0,37% | - |
| 19.11.2025 | 9,93 | 9,93 | 9,79 | 9,79 | 0,84% | - |
| 18.11.2025 | 9,73 | 9,74 | 9,69 | 9,71 | 0,23% | - |
| 17.11.2025 | 9,74 | 9,78 | 9,69 | 9,69 | -2,42% | - |
| 13.11.2025 | 10,00 | 10,04 | 9,93 | 9,93 | 2,74% | - |
| 12.11.2025 | 9,65 | 9,66 | 9,64 | 9,66 | -1,95% | - |
| 11.11.2025 | 9,84 | 9,89 | 9,84 | 9,86 | -0,70% | - |
| 10.11.2025 | 9,77 | 9,93 | 9,77 | 9,92 | 4,05% | - |
| 06.11.2025 | 9,56 | 9,59 | 9,53 | 9,54 | -2,73% | - |
| 05.11.2025 | 9,85 | 9,86 | 9,80 | 9,81 | 1,62% | - |
| 04.11.2025 | 9,67 | 9,72 | 9,65 | 9,65 | -4,18% | - |
| 03.11.2025 | 10,03 | 10,07 | 9,98 | 10,07 | 2,02% | - |
| 30.10.2025 | 9,80 | 9,90 | 9,80 | 9,87 | -0,23% | - |
| 29.10.2025 | 10,02 | 10,03 | 9,87 | 9,89 | -2,46% | - |
| 28.10.2025 | 10,00 | 10,21 | 10,00 | 10,14 | 4,21% | - |
| 27.10.2025 | 9,70 | 9,75 | 9,68 | 9,73 | 0,65% | - |
| 23.10.2025 | 9,61 | 9,67 | 9,61 | 9,67 | 0,79% | - |
| 22.10.2025 | 9,50 | 9,59 | 9,50 | 9,59 | 3,31% | - |
| 21.10.2025 | 9,34 | 9,34 | 9,24 | 9,29 | -2,47% | - |
| 20.10.2025 | 9,51 | 9,56 | 9,51 | 9,52 | 1,56% | - |
| 16.10.2025 | 9,28 | 9,38 | 9,28 | 9,38 | -1,62% | - |
| 15.10.2025 | 9,32 | 9,53 | 9,32 | 9,53 | 7,78% | - |
| 14.10.2025 | 8,72 | 8,85 | 8,72 | 8,84 | -0,89% | - |
| 13.10.2025 | 8,89 | 8,93 | 8,89 | 8,92 | 1,62% | - |
| 09.10.2025 | 8,82 | 8,82 | 8,78 | 8,78 | -0,84% | - |
| 08.10.2025 | 8,88 | 8,94 | 8,85 | 8,85 | 2,47% | - |
| 07.10.2025 | 8,63 | 8,64 | 8,63 | 8,64 | 2,90% | - |
| 06.10.2025 | 8,36 | 8,40 | 8,35 | 8,40 | 0,71% | - |
| 02.10.2025 | 8,31 | 8,34 | 8,31 | 8,34 | -2,85% | - |
| 01.10.2025 | 8,53 | 8,63 | 8,53 | 8,58 | 3,41% | - |
| 30.09.2025 | 8,15 | 8,30 | 8,14 | 8,30 | 3,29% | - |
| 29.09.2025 | 8,00 | 8,03 | 7,99 | 8,03 | 3,03% | - |