1,500$
-12,54%
Echtzeit-Aktienkurs Momentus Inc
Bid:
Ask:
Aktienkurse zur Momentus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,60 | 1,69 | 1,41 | 1,52 | -11,11% | 7.687.734,00 |
| 14.10.2025 | 1,64 | 1,93 | 1,56 | 1,71 | 19,58% | 68.013.056,00 |
| 13.10.2025 | 1,38 | 1,43 | 1,27 | 1,43 | 4,38% | 14.008.355,00 |
| 10.10.2025 | 1,51 | 1,54 | 1,34 | 1,37 | -5,52% | 2.785.082,00 |
| 09.10.2025 | 1,93 | 1,93 | 1,42 | 1,45 | -14,71% | 32.291.234,00 |
| 08.10.2025 | 1,70 | 1,85 | 1,66 | 1,70 | 1,19% | 1.414.567,00 |
| 07.10.2025 | 1,60 | 1,72 | 1,55 | 1,68 | 6,33% | 1.301.524,00 |
| 06.10.2025 | 1,50 | 1,63 | 1,50 | 1,58 | 6,76% | 1.088.179,00 |
| 03.10.2025 | 1,45 | 1,57 | 1,45 | 1,48 | 2,07% | 162.803,00 |
| 02.10.2025 | 1,36 | 1,45 | 1,35 | 1,45 | 6,62% | 900.493,00 |
| 01.10.2025 | 1,31 | 1,37 | 1,28 | 1,36 | 3,03% | 530.221,00 |
| 30.09.2025 | 1,37 | 1,40 | 1,28 | 1,32 | -1,49% | 1.038.327,00 |
| 29.09.2025 | 1,27 | 1,36 | 1,25 | 1,34 | 6,35% | 1.517.649,00 |
| 26.09.2025 | 1,26 | 1,29 | 1,24 | 1,26 | 1,61% | 253.390,00 |
| 25.09.2025 | 1,24 | 1,32 | 1,24 | 1,24 | -4,62% | 277.787,00 |
| 24.09.2025 | 1,31 | 1,31 | 1,25 | 1,30 | -2,26% | 536.950,00 |
| 23.09.2025 | 1,28 | 1,38 | 1,26 | 1,33 | 5,56% | 1.017.350,00 |
| 22.09.2025 | 1,21 | 1,26 | 1,17 | 1,26 | 5,00% | 504.338,00 |
| 19.09.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,84% | 520.661,00 |
| 18.09.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 0,00% | 361.323,00 |
| 17.09.2025 | 1,22 | 1,22 | 1,16 | 1,19 | -1,65% | 388.436,00 |
| 16.09.2025 | 1,22 | 1,22 | 1,16 | 1,21 | 0,83% | 394.627,00 |
| 15.09.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -4,00% | 375.332,00 |
| 12.09.2025 | 1,19 | 1,25 | 1,14 | 1,25 | 7,76% | 602.211,00 |
| 11.09.2025 | 1,17 | 1,22 | 1,14 | 1,16 | 0,00% | 545.549,00 |
| 10.09.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 0,00% | 495.019,00 |
| 09.09.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -3,33% | 613.704,00 |
| 08.09.2025 | 1,21 | 1,21 | 1,18 | 1,20 | 0,00% | 341.277,00 |
| 05.09.2025 | 1,24 | 1,26 | 1,18 | 1,20 | -1,64% | 379.505,00 |
| 04.09.2025 | 1,24 | 1,26 | 1,17 | 1,22 | -3,94% | 665.305,00 |
| 03.09.2025 | 1,33 | 1,35 | 1,27 | 1,27 | -3,05% | 369.088,00 |
| 02.09.2025 | 1,30 | 1,33 | 1,28 | 1,31 | -1,50% | 343.457,00 |
| 29.08.2025 | 1,37 | 1,38 | 1,24 | 1,33 | -4,32% | 427.355,00 |
| 28.08.2025 | 1,45 | 1,45 | 1,38 | 1,39 | -2,80% | 492.589,00 |
| 27.08.2025 | 1,39 | 1,48 | 1,39 | 1,43 | 5,93% | 859.440,00 |
| 26.08.2025 | 1,36 | 1,41 | 1,34 | 1,35 | 0,75% | 708.268,00 |
| 25.08.2025 | 1,44 | 1,45 | 1,34 | 1,34 | -7,59% | 902.788,00 |
| 22.08.2025 | 1,42 | 1,52 | 1,38 | 1,45 | 13,28% | 2.099.513,00 |
| 21.08.2025 | 1,26 | 1,33 | 1,24 | 1,28 | 0,00% | 557.008,00 |
| 20.08.2025 | 1,28 | 1,35 | 1,27 | 1,28 | -2,29% | 1.127.856,00 |
| 19.08.2025 | 1,24 | 1,33 | 1,18 | 1,31 | 1,55% | 1.412.984,00 |
| 18.08.2025 | 1,38 | 1,38 | 1,26 | 1,29 | -9,79% | 2.025.580,00 |
| 15.08.2025 | 1,50 | 1,55 | 1,38 | 1,43 | -8,33% | 3.175.731,00 |
| 14.08.2025 | 1,70 | 1,78 | 1,51 | 1,56 | -18,32% | 11.305.648,00 |
| 13.08.2025 | 1,89 | 2,44 | 1,50 | 1,91 | 72,07% | 320.237.691,00 |
| 12.08.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 0,00% | 107.303,00 |
| 11.08.2025 | 1,14 | 1,14 | 1,09 | 1,11 | -1,77% | 100.994,00 |
| 08.08.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -1,74% | 104.704,00 |
| 07.08.2025 | 1,16 | 1,17 | 1,12 | 1,15 | 0,00% | 157.733,00 |
| 06.08.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | 110.641,00 |
| 05.08.2025 | 1,15 | 1,22 | 1,15 | 1,17 | 0,00% | 171.053,00 |
| 04.08.2025 | 1,15 | 1,22 | 1,13 | 1,17 | 1,74% | 242.693,00 |
| 01.08.2025 | 1,15 | 1,15 | 1,10 | 1,15 | -1,71% | 158.450,00 |
| 31.07.2025 | 1,17 | 1,19 | 1,15 | 1,17 | 0,86% | 130.651,00 |
| 30.07.2025 | 1,15 | 1,20 | 1,15 | 1,16 | -0,85% | 142.615,00 |
| 29.07.2025 | 1,17 | 1,19 | 1,10 | 1,17 | 0,00% | 451.055,00 |
| 28.07.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -2,50% | 203.363,00 |
| 25.07.2025 | 1,20 | 1,21 | 1,15 | 1,20 | 0,84% | 359.628,00 |
| 24.07.2025 | 1,25 | 1,27 | 1,18 | 1,19 | -4,80% | 415.999,00 |
| 23.07.2025 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | 342.022,00 |
| 22.07.2025 | 1,27 | 1,28 | 1,21 | 1,25 | -0,79% | 255.055,00 |
| 21.07.2025 | 1,25 | 1,29 | 1,23 | 1,26 | -1,56% | 349.098,00 |
| 18.07.2025 | 1,30 | 1,30 | 1,25 | 1,28 | 1,59% | 389.417,00 |
| 17.07.2025 | 1,24 | 1,31 | 1,23 | 1,26 | 2,02% | 561.312,00 |
| 16.07.2025 | 1,21 | 1,25 | 1,18 | 1,24 | 2,92% | 287.651,00 |
| 15.07.2025 | 1,20 | 1,25 | 1,20 | 1,20 | -1,64% | 307.563,00 |
| 14.07.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 1,67% | 294.768,00 |
| 11.07.2025 | 1,21 | 1,26 | 1,18 | 1,20 | -4,00% | 379.341,00 |
| 10.07.2025 | 1,25 | 1,29 | 1,20 | 1,25 | 0,81% | 537.101,00 |
| 09.07.2025 | 1,18 | 1,26 | 1,16 | 1,24 | 4,20% | 710.182,00 |
| 08.07.2025 | 1,14 | 1,21 | 1,11 | 1,19 | 5,31% | 626.466,00 |
| 07.07.2025 | 1,18 | 1,27 | 1,08 | 1,13 | -2,59% | 1.120.661,00 |
| 03.07.2025 | 1,15 | 1,24 | 1,09 | 1,16 | 3,57% | 690.480,00 |
| 02.07.2025 | 1,10 | 1,15 | 1,03 | 1,12 | -0,88% | 1.341.938,00 |
| 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 |