4,760$
Echtzeit-Aktienkurs Markforged Holding Corp.
Bid:
Ask:
Aktienkurse zur Markforged Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 4,83 | 4,85 | 4,63 | 4,74 | -0,42% | 250.950,00 |
| 23.04.2025 | 4,83 | 4,83 | 4,71 | 4,76 | 0,42% | 67.896,00 |
| 22.04.2025 | 4,64 | 4,83 | 4,61 | 4,74 | 2,82% | 284.533,00 |
| 21.04.2025 | 4,73 | 4,74 | 4,61 | 4,61 | -2,54% | 63.722,00 |
| 17.04.2025 | 4,78 | 4,78 | 4,72 | 4,73 | -1,05% | 57.692,00 |
| 16.04.2025 | 4,70 | 4,78 | 4,66 | 4,78 | 1,70% | 168.771,00 |
| 15.04.2025 | 4,67 | 4,73 | 4,67 | 4,70 | 0,21% | 60.956,00 |
| 14.04.2025 | 4,70 | 4,74 | 4,60 | 4,69 | -1,05% | 106.980,00 |
| 11.04.2025 | 4,75 | 4,75 | 4,66 | 4,74 | 0,64% | 113.561,00 |
| 10.04.2025 | 4,64 | 4,73 | 4,63 | 4,71 | -1,05% | 139.578,00 |
| 09.04.2025 | 4,60 | 4,80 | 4,60 | 4,76 | 1,93% | 254.227,00 |
| 08.04.2025 | 4,67 | 4,76 | 4,58 | 4,67 | 2,64% | 176.972,00 |
| 07.04.2025 | 4,55 | 4,65 | 4,50 | 4,55 | -0,87% | 373.434,00 |
| 04.04.2025 | 4,49 | 4,65 | 4,49 | 4,59 | -1,50% | 284.818,00 |
| 03.04.2025 | 4,64 | 4,70 | 4,62 | 4,66 | -1,06% | 114.989,00 |
| 02.04.2025 | 4,60 | 4,80 | 4,54 | 4,71 | 2,61% | 544.632,00 |
| 01.04.2025 | 4,70 | 4,70 | 4,41 | 4,59 | -1,92% | 197.693,00 |
| 31.03.2025 | 4,47 | 4,78 | 4,47 | 4,68 | 2,41% | 247.648,00 |
| 28.03.2025 | 4,55 | 4,67 | 4,55 | 4,57 | -1,30% | 292.464,00 |
| 27.03.2025 | 4,44 | 4,69 | 4,43 | 4,63 | 4,04% | 830.769,00 |
| 26.03.2025 | 4,30 | 4,48 | 4,30 | 4,45 | 3,49% | 696.336,00 |
| 25.03.2025 | 4,20 | 4,35 | 4,10 | 4,30 | 31,10% | 1.928.537,00 |
| 24.03.2025 | 2,92 | 3,28 | 2,81 | 3,28 | 11,56% | 104.112,00 |
| 21.03.2025 | 2,75 | 2,99 | 2,69 | 2,94 | 7,30% | 31.768,00 |
| 20.03.2025 | 2,73 | 2,83 | 2,64 | 2,74 | 0,37% | 28.431,00 |
| 19.03.2025 | 2,73 | 2,87 | 2,70 | 2,73 | -1,09% | 18.786,00 |
| 18.03.2025 | 2,48 | 2,80 | 2,48 | 2,76 | 9,96% | 85.608,00 |
| 17.03.2025 | 2,40 | 2,56 | 2,40 | 2,51 | 3,29% | 83.847,00 |
| 14.03.2025 | 2,22 | 2,48 | 2,22 | 2,43 | 9,46% | 100.437,00 |
| 13.03.2025 | 2,21 | 2,31 | 2,11 | 2,22 | -1,68% | 83.147,00 |
| 12.03.2025 | 2,34 | 2,34 | 2,19 | 2,26 | -0,53% | 76.739,00 |
| 11.03.2025 | 2,30 | 2,34 | 2,22 | 2,27 | -2,99% | 66.585,00 |
| 10.03.2025 | 2,53 | 2,53 | 2,31 | 2,34 | -6,40% | 102.671,00 |
| 07.03.2025 | 2,42 | 2,54 | 2,42 | 2,50 | 0,40% | 64.089,00 |
| 06.03.2025 | 2,50 | 2,66 | 2,44 | 2,49 | -2,35% | 62.512,00 |
| 05.03.2025 | 2,39 | 2,70 | 2,39 | 2,55 | 4,08% | 110.050,00 |
| 04.03.2025 | 2,50 | 2,54 | 2,36 | 2,45 | -2,39% | 76.434,00 |
| 03.03.2025 | 2,57 | 2,67 | 2,51 | 2,51 | -1,18% | 138.256,00 |
| 28.02.2025 | 2,60 | 2,63 | 2,52 | 2,54 | -0,78% | 71.162,00 |
| 27.02.2025 | 2,66 | 2,70 | 2,54 | 2,56 | -5,54% | 93.046,00 |
| 26.02.2025 | 2,71 | 2,76 | 2,67 | 2,71 | -0,37% | 52.880,00 |
| 25.02.2025 | 2,77 | 2,78 | 2,67 | 2,72 | 0,74% | 103.184,00 |
| 24.02.2025 | 2,58 | 2,74 | 2,48 | 2,70 | 3,45% | 94.820,00 |
| 21.02.2025 | 2,77 | 2,81 | 2,54 | 2,61 | -5,78% | 178.371,00 |
| 20.02.2025 | 2,91 | 3,03 | 2,75 | 2,77 | -5,78% | 138.229,00 |
| 19.02.2025 | 2,95 | 3,06 | 2,93 | 2,94 | 0,68% | 85.610,00 |
| 18.02.2025 | 3,07 | 3,08 | 2,90 | 2,92 | -2,99% | 63.782,00 |
| 14.02.2025 | 3,01 | 3,07 | 2,95 | 3,01 | -1,31% | 23.246,00 |
| 13.02.2025 | 3,00 | 3,15 | 2,95 | 3,05 | 2,69% | 93.037,00 |
| 12.02.2025 | 2,91 | 2,99 | 2,82 | 2,97 | 2,06% | 41.469,00 |
| 11.02.2025 | 2,90 | 2,95 | 2,83 | 2,91 | 1,04% | 22.900,00 |
| 10.02.2025 | 2,90 | 2,95 | 2,81 | 2,88 | 2,13% | 43.043,00 |
| 07.02.2025 | 2,83 | 2,90 | 2,81 | 2,82 | -0,35% | 29.627,00 |
| 06.02.2025 | 2,91 | 2,94 | 2,82 | 2,83 | -4,07% | 30.743,00 |
| 05.02.2025 | 2,99 | 3,00 | 2,91 | 2,95 | 1,03% | 29.001,00 |
| 04.02.2025 | 2,89 | 2,97 | 2,83 | 2,92 | 2,82% | 53.813,00 |
| 03.02.2025 | 2,81 | 2,99 | 2,77 | 2,84 | 0,35% | 78.038,00 |
| 31.01.2025 | 2,85 | 2,96 | 2,81 | 2,83 | -2,41% | 47.877,00 |
| 30.01.2025 | 2,80 | 3,03 | 2,80 | 2,90 | 3,94% | 143.148,00 |
| 29.01.2025 | 2,80 | 2,89 | 2,73 | 2,79 | 2,20% | 83.808,00 |
| 28.01.2025 | 3,20 | 3,25 | 2,50 | 2,73 | -20,18% | 478.321,00 |
| 27.01.2025 | 3,48 | 3,60 | 3,35 | 3,42 | -0,58% | 38.747,00 |
| 24.01.2025 | 3,35 | 3,76 | 3,35 | 3,44 | 3,93% | 80.329,00 |
| 23.01.2025 | 3,35 | 3,37 | 3,31 | 3,31 | -1,19% | 31.083,00 |
| 22.01.2025 | 3,48 | 3,54 | 3,34 | 3,35 | -1,76% | 18.771,00 |
| 21.01.2025 | 3,40 | 3,58 | 3,37 | 3,41 | -0,58% | 42.964,00 |
| 17.01.2025 | 3,45 | 3,50 | 3,40 | 3,43 | -0,58% | 38.965,00 |
| 16.01.2025 | 3,49 | 3,50 | 3,38 | 3,45 | -0,29% | 18.025,00 |
| 15.01.2025 | 3,45 | 3,48 | 3,41 | 3,46 | 0,29% | 15.785,00 |
| 14.01.2025 | 3,40 | 3,52 | 3,29 | 3,45 | 1,77% | 54.343,00 |
| 13.01.2025 | 3,27 | 3,44 | 3,27 | 3,39 | 1,80% | 21.118,00 |
| 10.01.2025 | 3,36 | 3,39 | 3,26 | 3,33 | -1,48% | 25.059,00 |
| 08.01.2025 | 3,40 | 3,46 | 3,38 | 3,38 | -0,88% | 32.514,00 |
| 07.01.2025 | 3,50 | 3,54 | 3,41 | 3,41 | -2,29% | 48.622,00 |
| 06.01.2025 | 3,50 | 3,59 | 3,46 | 3,49 | 0,29% | 63.989,00 |
| 03.01.2025 | 3,38 | 3,57 | 3,38 | 3,48 | 4,19% | 34.863,00 |
| 02.01.2025 | 3,20 | 3,41 | 3,14 | 3,34 | 6,37% | 89.825,00 |
| 31.12.2024 | 3,19 | 3,19 | 3,10 | 3,14 | 0,00% | 51.683,00 |
| 30.12.2024 | 2,95 | 3,24 | 2,90 | 3,14 | 1,95% | 71.575,00 |
| 27.12.2024 | 3,21 | 3,29 | 3,05 | 3,08 | -4,94% | 25.774,00 |
| 26.12.2024 | 3,15 | 3,36 | 3,09 | 3,24 | 3,85% | 52.782,00 |
| 24.12.2024 | 2,85 | 3,12 | 2,76 | 3,12 | 5,05% | 75.189,00 |
| 23.12.2024 | 3,08 | 3,08 | 2,82 | 2,97 | -1,98% | 151.014,00 |
| 20.12.2024 | 3,25 | 3,25 | 2,60 | 3,03 | -5,31% | 315.972,00 |
| 19.12.2024 | 3,50 | 3,53 | 3,17 | 3,20 | -9,09% | 161.125,00 |
| 18.12.2024 | 3,75 | 3,75 | 3,50 | 3,52 | -6,13% | 75.987,00 |
| 17.12.2024 | 4,15 | 4,15 | 3,24 | 3,75 | -9,64% | 344.066,00 |
| 16.12.2024 | 4,14 | 4,24 | 4,14 | 4,15 | -0,24% | 70.053,00 |