1,110$
-0,89%
Echtzeit-Aktienkurs Momentus Inc
Bid:
Ask:
Aktienkurse zur Momentus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,13 | 1,15 | 1,03 | 1,10 | -2,65% | 82.284,00 |
| 01.07.2025 | 1,22 | 1,24 | 1,10 | 1,13 | -7,38% | 2.369.650,00 |
| 30.06.2025 | 1,73 | 1,90 | 1,05 | 1,22 | -13,48% | 49.104.682,00 |
| 27.06.2025 | 1,42 | 1,50 | 1,39 | 1,41 | -1,40% | 182.554,00 |
| 26.06.2025 | 1,35 | 1,44 | 1,35 | 1,43 | 2,88% | 187.853,00 |
| 25.06.2025 | 1,44 | 1,44 | 1,37 | 1,39 | -2,11% | 161.628,00 |
| 24.06.2025 | 1,30 | 1,44 | 1,28 | 1,42 | 10,94% | 268.394,00 |
| 23.06.2025 | 1,31 | 1,39 | 1,27 | 1,28 | -5,88% | 155.026,00 |
| 20.06.2025 | 1,40 | 1,47 | 1,36 | 1,36 | -0,73% | 301.607,00 |
| 18.06.2025 | 1,32 | 1,41 | 1,28 | 1,37 | 4,58% | 265.273,00 |
| 17.06.2025 | 1,35 | 1,35 | 1,26 | 1,31 | 3,15% | 153.578,00 |
| 16.06.2025 | 1,30 | 1,31 | 1,23 | 1,27 | -1,55% | 309.156,00 |
| 13.06.2025 | 1,38 | 1,39 | 1,27 | 1,29 | -8,51% | 350.886,00 |
| 12.06.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,00% | 190.910,00 |
| 11.06.2025 | 1,53 | 1,54 | 1,33 | 1,41 | -7,84% | 849.204,00 |
| 10.06.2025 | 1,67 | 1,67 | 1,51 | 1,53 | -4,38% | 666.438,00 |
| 09.06.2025 | 1,76 | 2,41 | 1,51 | 1,60 | -5,33% | 6.232.407,00 |
| 06.06.2025 | 1,71 | 1,76 | 1,61 | 1,69 | 3,68% | 551.315,00 |
| 05.06.2025 | 1,72 | 1,72 | 1,61 | 1,63 | -4,12% | 1.158.443,00 |
| 04.06.2025 | 1,68 | 1,74 | 1,61 | 1,70 | 1,19% | 95.923,00 |
| 03.06.2025 | 1,71 | 1,72 | 1,61 | 1,68 | -0,59% | 88.944,00 |
| 02.06.2025 | 1,67 | 1,75 | 1,65 | 1,69 | -0,59% | 78.212,00 |
| 30.05.2025 | 1,69 | 1,73 | 1,65 | 1,70 | -1,73% | 52.812,00 |
| 29.05.2025 | 1,75 | 1,75 | 1,68 | 1,73 | -1,70% | 44.739,00 |
| 28.05.2025 | 1,76 | 1,78 | 1,70 | 1,76 | 1,15% | 177.768,00 |
| 27.05.2025 | 1,67 | 1,77 | 1,65 | 1,74 | 6,10% | 134.838,00 |
| 23.05.2025 | 1,59 | 1,65 | 1,56 | 1,64 | 1,23% | 60.123,00 |
| 22.05.2025 | 1,70 | 1,71 | 1,56 | 1,62 | -3,57% | 182.441,00 |
| 21.05.2025 | 1,76 | 1,78 | 1,65 | 1,68 | -5,08% | 250.961,00 |
| 20.05.2025 | 1,95 | 2,03 | 1,74 | 1,77 | -9,23% | 206.891,00 |
| 19.05.2025 | 2,03 | 2,03 | 1,90 | 1,95 | -1,02% | 114.778,00 |
| 16.05.2025 | 1,96 | 2,00 | 1,83 | 1,97 | 2,07% | 123.943,00 |
| 15.05.2025 | 1,85 | 2,00 | 1,83 | 1,93 | 4,32% | 88.674,00 |
| 14.05.2025 | 1,94 | 1,94 | 1,83 | 1,85 | -3,14% | 50.157,00 |
| 13.05.2025 | 1,82 | 1,92 | 1,81 | 1,91 | 3,24% | 85.745,00 |
| 12.05.2025 | 1,71 | 1,88 | 1,68 | 1,85 | 10,78% | 181.296,00 |
| 09.05.2025 | 1,67 | 1,76 | 1,56 | 1,67 | 0,00% | 137.496,00 |
| 08.05.2025 | 1,74 | 1,76 | 1,64 | 1,67 | -4,02% | 128.132,00 |
| 07.05.2025 | 1,81 | 1,87 | 1,70 | 1,74 | -2,25% | 95.454,00 |
| 06.05.2025 | 1,82 | 1,90 | 1,78 | 1,78 | -5,32% | 51.244,00 |
| 05.05.2025 | 1,87 | 1,92 | 1,79 | 1,88 | 1,62% | 73.278,00 |
| 02.05.2025 | 1,84 | 1,90 | 1,81 | 1,85 | 0,54% | 64.906,00 |
| 01.05.2025 | 1,80 | 1,89 | 1,78 | 1,84 | 1,66% | 56.755,00 |
| 30.04.2025 | 1,90 | 1,90 | 1,75 | 1,81 | -2,16% | 50.522,00 |
| 29.04.2025 | 1,89 | 1,95 | 1,81 | 1,85 | -1,60% | 41.869,00 |
| 28.04.2025 | 1,87 | 1,97 | 1,83 | 1,88 | -0,53% | 49.742,00 |
| 25.04.2025 | 1,95 | 1,99 | 1,84 | 1,89 | -0,53% | 81.358,00 |
| 24.04.2025 | 1,86 | 1,94 | 1,80 | 1,90 | 7,34% | 96.843,00 |
| 23.04.2025 | 1,80 | 1,87 | 1,77 | 1,77 | 1,14% | 87.654,00 |
| 22.04.2025 | 1,76 | 1,84 | 1,71 | 1,75 | -1,69% | 100.755,00 |
| 21.04.2025 | 1,80 | 1,84 | 1,70 | 1,78 | -1,11% | 80.190,00 |
| 17.04.2025 | 1,84 | 1,92 | 1,75 | 1,80 | 0,56% | 67.403,00 |
| 16.04.2025 | 1,95 | 2,04 | 1,76 | 1,79 | -9,60% | 165.461,00 |
| 15.04.2025 | 1,98 | 2,04 | 1,95 | 1,98 | -1,00% | 59.058,00 |
| 14.04.2025 | 2,07 | 2,31 | 1,94 | 2,00 | -3,85% | 303.372,00 |
| 11.04.2025 | 2,04 | 2,10 | 1,94 | 2,08 | 0,97% | 34.281,00 |
| 10.04.2025 | 1,96 | 2,15 | 1,92 | 2,06 | 6,19% | 139.436,00 |
| 09.04.2025 | 1,72 | 1,97 | 1,66 | 1,94 | 10,86% | 134.805,00 |
| 08.04.2025 | 1,80 | 1,94 | 1,72 | 1,75 | -1,13% | 102.548,00 |
| 07.04.2025 | 1,70 | 1,87 | 1,63 | 1,77 | -2,21% | 109.489,00 |
| 04.04.2025 | 1,73 | 1,86 | 1,70 | 1,81 | -3,72% | 115.865,00 |
| 03.04.2025 | 1,85 | 1,92 | 1,72 | 1,88 | -4,57% | 101.110,00 |
| 02.04.2025 | 1,90 | 2,03 | 1,89 | 1,97 | 2,60% | 116.890,00 |
| 01.04.2025 | 1,94 | 2,00 | 1,89 | 1,92 | -4,00% | 62.621,00 |
| 31.03.2025 | 1,88 | 2,02 | 1,80 | 2,00 | 2,56% | 98.034,00 |
| 28.03.2025 | 2,08 | 2,15 | 1,87 | 1,95 | -7,58% | 161.793,00 |
| 27.03.2025 | 2,10 | 2,16 | 2,05 | 2,11 | 2,43% | 73.068,00 |
| 26.03.2025 | 2,22 | 2,22 | 2,06 | 2,06 | -6,36% | 99.092,00 |
| 25.03.2025 | 2,21 | 2,30 | 2,07 | 2,20 | -0,90% | 130.500,00 |
| 24.03.2025 | 2,00 | 2,24 | 1,99 | 2,22 | 9,36% | 216.395,00 |
| 21.03.2025 | 1,92 | 2,10 | 1,84 | 2,03 | 5,18% | 173.867,00 |
| 20.03.2025 | 2,16 | 2,33 | 1,92 | 1,93 | -12,27% | 462.546,00 |
| 19.03.2025 | 1,84 | 2,41 | 1,80 | 2,20 | 20,22% | 1.038.715,00 |
| 18.03.2025 | 1,92 | 1,93 | 1,82 | 1,83 | -4,19% | 78.628,00 |
| 17.03.2025 | 1,83 | 1,93 | 1,76 | 1,91 | 9,14% | 221.608,00 |
| 14.03.2025 | 1,71 | 1,83 | 1,68 | 1,75 | 4,17% | 380.146,00 |
| 13.03.2025 | 1,68 | 1,75 | 1,60 | 1,68 | 0,00% | 283.732,00 |
| 12.03.2025 | 1,70 | 1,73 | 1,58 | 1,68 | 1,82% | 401.821,00 |
| 11.03.2025 | 1,76 | 1,82 | 1,56 | 1,65 | -8,33% | 4.245.637,00 |
| 10.03.2025 | 1,94 | 1,94 | 1,56 | 1,80 | -10,00% | 519.409,00 |
| 07.03.2025 | 2,29 | 2,30 | 1,88 | 2,00 | -11,50% | 366.997,00 |
| 06.03.2025 | 2,38 | 2,44 | 2,15 | 2,26 | -7,76% | 138.892,00 |
| 05.03.2025 | 2,30 | 2,56 | 2,27 | 2,45 | 6,52% | 194.362,00 |
| 04.03.2025 | 2,36 | 2,45 | 2,05 | 2,30 | -4,17% | 195.754,00 |
| 03.03.2025 | 2,64 | 2,82 | 2,40 | 2,40 | -9,43% | 134.811,00 |
| 28.02.2025 | 2,69 | 2,72 | 2,40 | 2,65 | -7,02% | 305.406,00 |
| 27.02.2025 | 3,16 | 3,16 | 2,77 | 2,85 | -8,06% | 143.149,00 |
| 26.02.2025 | 3,04 | 3,18 | 3,04 | 3,10 | 1,31% | 187.688,00 |
| 25.02.2025 | 3,31 | 3,34 | 3,01 | 3,06 | -9,47% | 244.308,00 |
| 24.02.2025 | 3,56 | 3,56 | 3,21 | 3,38 | -5,32% | 278.038,00 |
| 21.02.2025 | 3,69 | 3,74 | 3,53 | 3,57 | -5,31% | 222.440,00 |
| 20.02.2025 | 3,66 | 3,81 | 3,38 | 3,77 | 3,86% | 277.844,00 |
| 19.02.2025 | 3,48 | 3,80 | 3,43 | 3,63 | 2,25% | 360.688,00 |
| 18.02.2025 | 3,76 | 3,89 | 3,50 | 3,55 | -6,82% | 304.681,00 |
| 14.02.2025 | 3,55 | 3,88 | 3,44 | 3,81 | 5,83% | 566.863,00 |
| 13.02.2025 | 3,50 | 3,95 | 3,30 | 3,60 | 4,05% | 1.165.615,00 |
| 12.02.2025 | 3,74 | 3,74 | 3,33 | 3,46 | -7,49% | 804.781,00 |
| 11.02.2025 | 4,13 | 4,18 | 3,70 | 3,74 | -16,24% | 1.815.316,00 |
| 10.02.2025 | 4,69 | 6,35 | 4,15 | 4,47 | 17,50% | 47.967.792,00 |
| 07.02.2025 | 4,39 | 4,40 | 3,60 | 3,80 | -13,24% | 379.237,00 |