1,290€
4,03%
Echtzeit-Aktienkurs Metavista3D Inc.
Bid:
Ask:
Aktienkurse zur Metavista3D Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 1,31 | 1,36 | 1,30 | 1,30 | -1,89% | 43.000,00 |
| 03.03.2025 | 1,24 | 1,49 | 1,24 | 1,32 | 6,88% | 48.267,00 |
| 28.02.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 2,49% | 34.000,00 |
| 27.02.2025 | 1,21 | 1,26 | 1,20 | 1,21 | 1,26% | 13.876,00 |
| 26.02.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 0,00% | 83.670,00 |
| 25.02.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,42% | 33.283,00 |
| 24.02.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,84% | 113.888,00 |
| 21.02.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 0,84% | 35.900,00 |
| 20.02.2025 | 1,18 | 1,23 | 1,17 | 1,19 | 0,00% | 25.260,00 |
| 19.02.2025 | 1,19 | 1,32 | 1,17 | 1,19 | 0,85% | 27.850,00 |
| 18.02.2025 | 1,16 | 1,22 | 1,15 | 1,18 | 0,86% | 28.200,00 |
| 17.02.2025 | 1,19 | 1,21 | 1,13 | 1,17 | -1,69% | 15.977,00 |
| 14.02.2025 | 1,15 | 1,21 | 1,15 | 1,19 | 1,72% | 69.287,00 |
| 13.02.2025 | 1,20 | 1,21 | 1,15 | 1,17 | -0,43% | 19.282,00 |
| 12.02.2025 | 1,18 | 1,20 | 1,14 | 1,17 | 1,30% | 52.010,00 |
| 11.02.2025 | 1,14 | 1,30 | 1,11 | 1,16 | 0,43% | 58.350,00 |
| 10.02.2025 | 1,12 | 1,18 | 1,10 | 1,15 | 1,32% | 50.500,00 |
| 07.02.2025 | 1,10 | 1,14 | 1,03 | 1,14 | 4,13% | 24.550,00 |
| 06.02.2025 | 1,06 | 1,24 | 1,00 | 1,09 | 1,40% | 65.225,00 |
| 05.02.2025 | 1,09 | 1,13 | 0,98 | 1,08 | -6,52% | 39.600,00 |
| 04.02.2025 | 1,14 | 1,18 | 0,93 | 1,15 | 2,68% | 73.675,00 |
| 03.02.2025 | 1,44 | 1,49 | 1,04 | 1,12 | -22,76% | 131.638,00 |
| 31.01.2025 | 1,53 | 1,58 | 1,25 | 1,45 | -3,65% | 93.050,00 |
| 30.01.2025 | 1,49 | 1,65 | 1,44 | 1,51 | -1,31% | 60.605,00 |
| 29.01.2025 | 1,99 | 1,99 | 1,41 | 1,53 | -20,57% | 63.714,00 |
| 28.01.2025 | 1,83 | 2,03 | 1,83 | 1,92 | 7,56% | 97.560,00 |
| 27.01.2025 | 1,57 | 1,94 | 1,47 | 1,79 | 18,21% | 141.036,00 |
| 24.01.2025 | 3,10 | 3,10 | 1,16 | 1,51 | -50,65% | 312.342,00 |
| 23.01.2025 | 2,99 | 3,13 | 2,98 | 3,06 | 4,44% | 221.373,00 |
| 22.01.2025 | 2,89 | 3,05 | 2,83 | 2,93 | 3,17% | 89.594,00 |
| 21.01.2025 | 2,79 | 2,87 | 2,70 | 2,84 | 2,90% | 129.384,00 |
| 20.01.2025 | 2,63 | 2,81 | 2,59 | 2,76 | 7,39% | 142.345,00 |
| 17.01.2025 | 2,53 | 2,68 | 2,51 | 2,57 | 3,21% | 219.190,00 |
| 16.01.2025 | 2,42 | 2,53 | 2,42 | 2,49 | 2,89% | 223.859,00 |
| 15.01.2025 | 2,29 | 2,52 | 2,27 | 2,42 | 6,14% | 182.126,00 |
| 14.01.2025 | 2,27 | 2,36 | 2,18 | 2,28 | 3,64% | 367.130,00 |
| 13.01.2025 | 2,17 | 2,31 | 2,15 | 2,20 | 5,77% | 219.755,00 |
| 10.01.2025 | 2,03 | 2,14 | 2,00 | 2,08 | 5,58% | 170.965,00 |
| 09.01.2025 | 1,94 | 2,04 | 1,90 | 1,97 | 3,14% | 234.470,00 |
| 08.01.2025 | 1,70 | 1,96 | 1,63 | 1,91 | 11,70% | 798.650,00 |
| 07.01.2025 | 1,50 | 1,71 | 1,48 | 1,71 | 14,38% | 70.496,00 |
| 06.01.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,33% | - |
| 03.01.2025 | 1,50 | 1,53 | 1,49 | 1,50 | -0,66% | 100,00 |
| 02.01.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 5,23% | 250,00 |
| 30.12.2024 | 1,37 | 1,44 | 1,37 | 1,44 | 0,70% | - |
| 27.12.2024 | 1,39 | 1,43 | 1,32 | 1,43 | -1,52% | 200,00 |
| 23.12.2024 | 1,43 | 1,49 | 1,40 | 1,45 | -0,48% | - |
| 20.12.2024 | 1,44 | 1,49 | 1,42 | 1,45 | 0,55% | 26.664,00 |
| 19.12.2024 | 1,40 | 1,46 | 1,38 | 1,45 | 4,25% | 1.560,00 |
| 18.12.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,54% | - |
| 17.12.2024 | 1,39 | 1,43 | 1,34 | 1,37 | -0,36% | 1.444,00 |
| 16.12.2024 | 1,40 | 1,43 | 1,37 | 1,37 | -0,22% | 762,00 |
| 13.12.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -1,22% | - |
| 12.12.2024 | 1,35 | 1,39 | 1,30 | 1,39 | 2,88% | 5.082,00 |
| 11.12.2024 | 1,25 | 1,35 | 1,25 | 1,35 | 5,96% | - |
| 10.12.2024 | 1,30 | 1,31 | 1,28 | 1,28 | -0,39% | - |
| 09.12.2024 | 1,26 | 1,32 | 1,26 | 1,28 | -0,31% | - |
| 06.12.2024 | 1,24 | 1,29 | 1,21 | 1,29 | 4,13% | - |
| 05.12.2024 | 1,18 | 1,25 | 1,17 | 1,23 | -0,96% | 24.000,00 |
| 04.12.2024 | 1,18 | 1,25 | 1,16 | 1,25 | 6,13% | - |
| 03.12.2024 | 1,16 | 1,22 | 1,14 | 1,17 | 1,73% | - |
| 02.12.2024 | 1,17 | 1,17 | 1,11 | 1,15 | 0,26% | 8.000,00 |
| 29.11.2024 | 1,07 | 1,15 | 1,07 | 1,15 | 7,67% | 4.000,00 |
| 28.11.2024 | 1,04 | 1,08 | 1,01 | 1,07 | 6,05% | - |
| 27.11.2024 | 1,01 | 1,01 | 0,95 | 1,01 | 3,07% | 4.000,00 |
| 26.11.2024 | 0,98 | 0,98 | 0,93 | 0,98 | 3,93% | - |
| 25.11.2024 | 0,94 | 0,94 | 0,91 | 0,94 | 2,28% | 4.800,00 |
| 22.11.2024 | 0,93 | 0,95 | 0,92 | 0,92 | 0,44% | - |
| 21.11.2024 | 0,94 | 0,94 | 0,91 | 0,92 | -0,76% | - |
| 20.11.2024 | 0,92 | 0,94 | 0,91 | 0,92 | 0,65% | - |
| 19.11.2024 | 0,93 | 0,93 | 0,90 | 0,92 | -0,33% | - |
| 18.11.2024 | 0,91 | 0,94 | 0,89 | 0,92 | 2,11% | 26.000,00 |
| 15.11.2024 | 0,90 | 0,91 | 0,89 | 0,90 | 1,12% | - |
| 14.11.2024 | 0,84 | 0,89 | 0,83 | 0,89 | 7,35% | 29.000,00 |
| 13.11.2024 | 0,83 | 0,83 | 0,81 | 0,83 | 2,47% | - |
| 12.11.2024 | 0,75 | 0,82 | 0,74 | 0,81 | 3,05% | 10.000,00 |
| 11.11.2024 | 0,82 | 0,82 | 0,79 | 0,79 | -3,79% | - |
| 08.11.2024 | 0,78 | 0,82 | 0,76 | 0,82 | 2,51% | - |