0,510$
-1,92%
Echtzeit-Aktienkurs Momentus Inc
Bid:
Ask:
Aktienkurse zur Momentus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,52 | 0,57 | 0,50 | 0,52 | -1,17% | 2.654.593,00 |
| 16.12.2025 | 0,49 | 0,55 | 0,48 | 0,52 | 12,98% | 5.739.440,00 |
| 15.12.2025 | 0,60 | 0,60 | 0,44 | 0,46 | -44,88% | 14.261.351,00 |
| 12.12.2025 | 0,96 | 1,02 | 0,80 | 0,84 | -11,18% | 6.884.407,00 |
| 11.12.2025 | 0,82 | 0,97 | 0,80 | 0,95 | 6,21% | 9.357.760,00 |
| 10.12.2025 | 0,97 | 1,05 | 0,83 | 0,89 | 16,54% | 141.800.905,00 |
| 09.12.2025 | 0,71 | 0,82 | 0,70 | 0,76 | 1,06% | 1.251.414,00 |
| 08.12.2025 | 0,82 | 0,82 | 0,73 | 0,76 | -5,50% | 796.473,00 |
| 05.12.2025 | 0,81 | 0,92 | 0,77 | 0,80 | 1,25% | 976.350,00 |
| 04.12.2025 | 0,82 | 0,84 | 0,76 | 0,79 | -1,24% | 1.051.792,00 |
| 03.12.2025 | 0,70 | 0,83 | 0,69 | 0,80 | 19,60% | 2.970.911,00 |
| 02.12.2025 | 0,62 | 0,68 | 0,61 | 0,67 | 11,46% | 957.751,00 |
| 01.12.2025 | 0,66 | 0,69 | 0,60 | 0,60 | -12,90% | 554.283,00 |
| 28.11.2025 | 0,69 | 0,70 | 0,68 | 0,69 | 2,07% | 292.405,00 |
| 26.11.2025 | 0,64 | 0,68 | 0,64 | 0,68 | 8,17% | 534.294,00 |
| 25.11.2025 | 0,63 | 0,64 | 0,61 | 0,62 | 2,01% | 236.323,00 |
| 24.11.2025 | 0,60 | 0,66 | 0,60 | 0,61 | -0,37% | 509.385,00 |
| 21.11.2025 | 0,61 | 0,63 | 0,54 | 0,61 | 2,33% | 913.212,00 |
| 20.11.2025 | 0,72 | 0,78 | 0,60 | 0,60 | -15,61% | 1.055.472,00 |
| 19.11.2025 | 0,70 | 0,74 | 0,69 | 0,71 | -0,52% | 393.586,00 |
| 18.11.2025 | 0,65 | 0,80 | 0,65 | 0,71 | 8,82% | 1.806.308,00 |
| 17.11.2025 | 0,78 | 0,79 | 0,66 | 0,66 | -16,01% | 938.566,00 |
| 14.11.2025 | 0,76 | 0,82 | 0,76 | 0,78 | -4,30% | 465.987,00 |
| 13.11.2025 | 0,88 | 0,90 | 0,79 | 0,82 | -7,41% | 674.154,00 |
| 12.11.2025 | 0,90 | 0,93 | 0,86 | 0,88 | -1,25% | 479.910,00 |
| 11.11.2025 | 0,92 | 0,94 | 0,85 | 0,89 | -3,12% | 456.433,00 |
| 10.11.2025 | 0,98 | 0,99 | 0,91 | 0,92 | -0,59% | 542.932,00 |
| 07.11.2025 | 0,95 | 0,96 | 0,88 | 0,93 | -4,09% | 847.899,00 |
| 06.11.2025 | 1,07 | 1,07 | 0,96 | 0,97 | -9,57% | 1.103.263,00 |
| 05.11.2025 | 1,02 | 1,10 | 1,02 | 1,07 | 1,90% | 629.548,00 |
| 04.11.2025 | 1,06 | 1,13 | 1,04 | 1,05 | -2,78% | 838.087,00 |
| 03.11.2025 | 1,14 | 1,15 | 1,06 | 1,08 | -4,85% | 1.065.958,00 |
| 31.10.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 5,58% | 1.040.597,00 |
| 30.10.2025 | 1,25 | 1,30 | 1,07 | 1,08 | -9,66% | 8.401.792,00 |
| 29.10.2025 | 1,21 | 1,23 | 1,17 | 1,19 | -0,83% | 739.443,00 |
| 28.10.2025 | 1,23 | 1,26 | 1,19 | 1,20 | -0,83% | 746.314,00 |
| 27.10.2025 | 1,20 | 1,28 | 1,19 | 1,21 | -6,92% | 1.605.120,00 |
| 24.10.2025 | 1,30 | 1,33 | 1,28 | 1,30 | 1,56% | 1.011.718,00 |
| 23.10.2025 | 1,18 | 1,29 | 1,18 | 1,28 | 7,56% | 808.274,00 |
| 22.10.2025 | 1,24 | 1,29 | 1,15 | 1,19 | -6,30% | 1.994.036,00 |
| 21.10.2025 | 1,31 | 1,32 | 1,23 | 1,27 | -3,79% | 1.571.561,00 |
| 20.10.2025 | 1,34 | 1,41 | 1,29 | 1,32 | -0,75% | 2.020.978,00 |
| 17.10.2025 | 1,34 | 1,41 | 1,31 | 1,33 | -2,92% | 1.893.524,00 |
| 16.10.2025 | 1,49 | 1,52 | 1,37 | 1,37 | -9,87% | 2.534.186,00 |
| 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 |