0,510$
-1,92%
Echtzeit-Aktienkurs Momentus Inc
Bid:
Ask:
Aktienkurse zur Momentus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,21 | 19,25 | 16,00 | 16,83 | -13,60% | 7.020.050,00 |
| 28.05.2026 | 16,91 | 20,51 | 16,25 | 19,48 | -0,10% | 14.329.297,00 |
| 27.05.2026 | 19,46 | 22,20 | 17,47 | 19,50 | 25,97% | 43.404.600,00 |
| 26.05.2026 | 12,96 | 16,28 | 11,86 | 15,48 | 109,76% | 78.587.945,00 |
| 22.05.2026 | 7,40 | 7,93 | 7,02 | 7,38 | -2,77% | 2.795.414,00 |
| 21.05.2026 | 6,00 | 7,64 | 5,90 | 7,59 | 22,42% | 3.863.065,00 |
| 20.05.2026 | 5,72 | 6,41 | 5,46 | 6,20 | 6,71% | 1.872.936,00 |
| 19.05.2026 | 6,06 | 6,30 | 5,55 | 5,81 | -5,53% | 1.868.287,00 |
| 18.05.2026 | 5,82 | 6,19 | 5,48 | 6,15 | 12,84% | 2.517.526,00 |
| 15.05.2026 | 5,40 | 5,69 | 5,21 | 5,45 | -2,07% | 2.104.817,00 |
| 14.05.2026 | 5,73 | 6,42 | 5,42 | 5,57 | -5,52% | 2.581.066,00 |
| 13.05.2026 | 5,51 | 6,20 | 5,12 | 5,89 | 9,58% | 2.275.538,00 |
| 12.05.2026 | 5,85 | 6,00 | 5,04 | 5,38 | -4,36% | 2.346.468,00 |
| 11.05.2026 | 5,89 | 7,30 | 5,52 | 5,62 | 2,93% | 9.222.033,00 |
| 08.05.2026 | 4,48 | 5,57 | 4,46 | 5,46 | 23,95% | 4.489.114,00 |
| 07.05.2026 | 4,57 | 4,75 | 4,38 | 4,41 | -8,23% | 819.089,00 |
| 06.05.2026 | 4,68 | 4,97 | 4,41 | 4,80 | 1,48% | 1.497.833,00 |
| 05.05.2026 | 4,83 | 4,92 | 4,40 | 4,73 | 6,05% | 1.225.744,00 |
| 04.05.2026 | 4,51 | 4,75 | 4,18 | 4,46 | -2,41% | 1.239.448,00 |
| 01.05.2026 | 4,69 | 4,70 | 4,39 | 4,57 | -1,51% | 550.036,00 |
| 30.04.2026 | 4,44 | 4,85 | 4,30 | 4,64 | 5,94% | 799.404,00 |
| 29.04.2026 | 5,44 | 5,44 | 4,09 | 4,38 | -14,45% | 2.385.852,00 |
| 28.04.2026 | 6,00 | 6,00 | 5,06 | 5,12 | -18,47% | 1.436.485,00 |
| 27.04.2026 | 5,65 | 6,78 | 5,48 | 6,28 | 10,95% | 2.167.405,00 |
| 24.04.2026 | 5,57 | 5,79 | 5,39 | 5,66 | 0,71% | 820.552,00 |
| 23.04.2026 | 6,74 | 6,74 | 5,32 | 5,62 | 1,08% | 2.799.824,00 |
| 22.04.2026 | 5,77 | 6,15 | 5,25 | 5,56 | -1,94% | 1.484.882,00 |
| 21.04.2026 | 6,63 | 6,93 | 5,61 | 5,67 | -11,34% | 2.016.130,00 |
| 20.04.2026 | 7,17 | 7,47 | 6,17 | 6,40 | -14,73% | 2.697.738,00 |
| 17.04.2026 | 8,01 | 8,40 | 7,05 | 7,50 | -1,96% | 3.740.280,00 |
| 16.04.2026 | 6,41 | 8,45 | 5,81 | 7,65 | 9,92% | 7.243.491,00 |
| 15.04.2026 | 5,42 | 7,47 | 5,42 | 6,96 | 40,32% | 15.600.984,00 |
| 14.04.2026 | 5,15 | 5,95 | 4,51 | 4,96 | 0,81% | 8.501.812,00 |
| 13.04.2026 | 3,67 | 5,17 | 3,65 | 4,92 | 41,38% | 9.511.727,00 |
| 10.04.2026 | 3,42 | 4,07 | 3,39 | 3,48 | 3,26% | 2.094.637,00 |
| 09.04.2026 | 3,55 | 3,56 | 3,36 | 3,37 | -7,16% | 446.879,00 |
| 08.04.2026 | 3,48 | 3,73 | 3,24 | 3,63 | 12,38% | 1.236.497,00 |
| 07.04.2026 | 3,34 | 3,39 | 3,11 | 3,23 | -7,98% | 1.133.762,00 |
| 06.04.2026 | 3,30 | 4,15 | 3,27 | 3,51 | 7,01% | 3.136.681,00 |
| 02.04.2026 | 3,58 | 3,61 | 3,16 | 3,28 | -12,06% | 1.783.458,00 |
| 01.04.2026 | 3,68 | 3,91 | 3,55 | 3,73 | 1,36% | 476.729,00 |
| 31.03.2026 | 3,75 | 3,88 | 3,46 | 3,68 | -2,13% | 593.039,00 |
| 30.03.2026 | 4,23 | 4,69 | 3,38 | 3,76 | -3,09% | 1.962.396,00 |
| 27.03.2026 | 4,01 | 4,04 | 3,70 | 3,88 | -3,48% | 494.958,00 |
| 26.03.2026 | 4,17 | 4,36 | 3,94 | 4,02 | -5,63% | 717.131,00 |
| 25.03.2026 | 4,58 | 5,15 | 4,25 | 4,26 | -3,84% | 2.134.825,00 |
| 24.03.2026 | 4,17 | 5,17 | 4,12 | 4,43 | 4,98% | 1.583.356,00 |
| 23.03.2026 | 4,22 | 4,35 | 4,06 | 4,22 | -1,40% | 349.776,00 |
| 20.03.2026 | 4,20 | 4,35 | 3,99 | 4,28 | 3,13% | 431.612,00 |
| 19.03.2026 | 4,00 | 4,23 | 3,92 | 4,15 | -1,43% | 277.655,00 |
| 18.03.2026 | 4,63 | 4,74 | 4,12 | 4,21 | -8,28% | 802.241,00 |
| 17.03.2026 | 4,41 | 4,59 | 4,15 | 4,59 | 4,56% | 320.545,00 |
| 16.03.2026 | 4,09 | 4,39 | 4,03 | 4,39 | 8,13% | 222.272,00 |
| 13.03.2026 | 3,92 | 4,08 | 3,89 | 4,06 | 3,57% | 159.975,00 |
| 12.03.2026 | 3,89 | 4,00 | 3,82 | 3,92 | -1,75% | 153.321,00 |
| 11.03.2026 | 3,93 | 4,11 | 3,83 | 3,99 | -1,48% | 160.420,00 |
| 10.03.2026 | 4,15 | 4,23 | 3,99 | 4,05 | -1,70% | 181.526,00 |
| 09.03.2026 | 4,01 | 4,12 | 3,82 | 4,12 | -0,48% | 222.843,00 |
| 06.03.2026 | 4,16 | 4,34 | 4,09 | 4,14 | -4,17% | 100.055,00 |
| 05.03.2026 | 4,53 | 4,59 | 4,11 | 4,32 | -5,47% | 255.728,00 |
| 04.03.2026 | 4,28 | 4,59 | 4,18 | 4,57 | 5,30% | 222.731,00 |
| 03.03.2026 | 4,00 | 4,41 | 3,92 | 4,34 | 4,83% | 290.491,00 |
| 02.03.2026 | 4,26 | 4,57 | 4,10 | 4,14 | -8,00% | 326.398,00 |
| 27.02.2026 | 4,65 | 4,65 | 4,27 | 4,50 | -5,46% | 348.585,00 |
| 26.02.2026 | 4,92 | 5,09 | 4,65 | 4,76 | -1,86% | 324.581,00 |
| 25.02.2026 | 4,90 | 5,03 | 4,71 | 4,85 | 0,62% | 248.971,00 |
| 24.02.2026 | 4,86 | 4,96 | 4,70 | 4,82 | -2,03% | 209.644,00 |
| 23.02.2026 | 4,87 | 5,04 | 4,84 | 4,92 | -1,01% | 403.704,00 |
| 20.02.2026 | 5,25 | 5,54 | 4,85 | 4,97 | -5,87% | 290.493,00 |
| 19.02.2026 | 5,40 | 5,48 | 5,24 | 5,28 | -4,17% | 192.770,00 |
| 18.02.2026 | 5,25 | 5,79 | 5,21 | 5,51 | 2,80% | 255.800,00 |
| 17.02.2026 | 5,74 | 5,86 | 5,22 | 5,36 | -6,13% | 519.110,00 |
| 13.02.2026 | 5,39 | 6,14 | 5,30 | 5,71 | 5,35% | 495.343,00 |
| 12.02.2026 | 5,55 | 5,80 | 5,21 | 5,42 | -0,73% | 745.444,00 |
| 11.02.2026 | 5,23 | 5,94 | 4,95 | 5,46 | 6,64% | 820.400,00 |
| 10.02.2026 | 5,95 | 5,98 | 4,90 | 5,12 | -20,50% | 1.688.607,00 |
| 09.02.2026 | 7,48 | 8,00 | 6,40 | 6,44 | 7,33% | 32.748.679,00 |
| 06.02.2026 | 5,53 | 6,40 | 5,53 | 6,00 | 8,89% | 1.376.971,00 |
| 05.02.2026 | 5,79 | 5,96 | 5,20 | 5,51 | -9,82% | 313.008,00 |
| 04.02.2026 | 6,57 | 6,57 | 5,66 | 6,11 | -7,00% | 252.114,00 |
| 03.02.2026 | 6,32 | 6,95 | 6,09 | 6,57 | 3,14% | 350.955,00 |
| 02.02.2026 | 7,00 | 7,26 | 6,20 | 6,37 | -11,28% | 449.204,00 |
| 30.01.2026 | 7,60 | 7,86 | 7,00 | 7,18 | -6,51% | 275.027,00 |
| 29.01.2026 | 8,00 | 8,08 | 7,28 | 7,68 | -5,30% | 383.877,00 |
| 28.01.2026 | 7,98 | 8,59 | 7,47 | 8,11 | 3,31% | 468.763,00 |
| 27.01.2026 | 7,67 | 8,40 | 7,20 | 7,85 | 3,56% | 427.546,00 |
| 26.01.2026 | 8,01 | 8,20 | 7,47 | 7,58 | -5,72% | 383.665,00 |
| 23.01.2026 | 8,45 | 9,66 | 7,65 | 8,04 | -3,13% | 1.151.665,00 |
| 22.01.2026 | 7,44 | 9,02 | 7,44 | 8,30 | 11,41% | 931.003,00 |
| 21.01.2026 | 8,09 | 8,33 | 6,91 | 7,45 | -7,91% | 613.853,00 |
| 20.01.2026 | 8,05 | 9,00 | 7,96 | 8,09 | -7,86% | 674.593,00 |
| 16.01.2026 | 9,00 | 9,50 | 8,45 | 8,78 | -3,62% | 882.993,00 |
| 15.01.2026 | 9,52 | 10,39 | 8,84 | 9,11 | -2,25% | 1.112.480,00 |
| 14.01.2026 | 8,96 | 10,29 | 8,50 | 9,32 | -1,89% | 1.070.000,00 |
| 13.01.2026 | 10,00 | 10,18 | 8,37 | 9,50 | -8,12% | 1.561.434,00 |
| 12.01.2026 | 12,21 | 13,35 | 10,01 | 10,34 | -17,01% | 1.728.207,00 |
| 09.01.2026 | 11,75 | 13,50 | 10,57 | 12,46 | -3,11% | 2.951.173,00 |
| 08.01.2026 | 14,88 | 15,00 | 11,50 | 12,86 | -7,48% | 4.936.106,00 |
| 07.01.2026 | 11,70 | 15,98 | 10,86 | 13,90 | 41,40% | 25.697.184,00 |
| 06.01.2026 | 8,32 | 10,60 | 8,12 | 9,83 | 11,45% | 8.627.057,00 |