7,525$
-1,51%
Echtzeit-Aktienkurs Mister Car Wash Inc
Bid:
Ask:
Aktienkurse zur Mister Car Wash Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 5,32 | 5,36 | 5,14 | 5,18 | -3,00% | 1.483.613,00 |
| 05.11.2025 | 5,48 | 5,50 | 5,25 | 5,34 | -2,38% | 1.643.612,00 |
| 04.11.2025 | 5,37 | 5,59 | 5,37 | 5,47 | 0,74% | 2.289.578,00 |
| 03.11.2025 | 5,55 | 5,55 | 5,40 | 5,43 | -2,86% | 1.866.137,00 |
| 31.10.2025 | 5,56 | 5,63 | 5,43 | 5,59 | -0,89% | 2.353.591,00 |
| 30.10.2025 | 5,79 | 6,05 | 5,48 | 5,64 | 8,46% | 4.392.241,00 |
| 29.10.2025 | 5,10 | 5,23 | 5,07 | 5,20 | 0,39% | 2.682.486,00 |
| 28.10.2025 | 5,01 | 5,21 | 5,00 | 5,18 | 2,78% | 2.069.500,00 |
| 27.10.2025 | 5,30 | 5,30 | 5,02 | 5,04 | 0,20% | 1.371.100,00 |
| 24.10.2025 | 5,04 | 5,11 | 5,00 | 5,03 | -2,33% | 1.956.039,00 |
| 23.10.2025 | 5,16 | 5,19 | 5,05 | 5,15 | -0,19% | 1.686.448,00 |
| 22.10.2025 | 5,25 | 5,29 | 5,10 | 5,16 | -2,46% | 1.748.026,00 |
| 21.10.2025 | 5,10 | 5,37 | 5,07 | 5,29 | 3,52% | 2.354.521,00 |
| 20.10.2025 | 4,86 | 5,30 | 4,79 | 5,11 | 6,68% | 3.041.976,00 |
| 17.10.2025 | 4,76 | 4,82 | 4,75 | 4,79 | 0,21% | 1.112.255,00 |
| 16.10.2025 | 4,74 | 4,79 | 4,73 | 4,78 | 0,63% | 1.371.791,00 |
| 15.10.2025 | 4,85 | 4,94 | 4,74 | 4,75 | -1,86% | 1.418.456,00 |
| 14.10.2025 | 4,63 | 4,88 | 4,61 | 4,84 | 3,42% | 1.502.292,00 |
| 13.10.2025 | 4,73 | 4,95 | 4,67 | 4,68 | -0,85% | 1.730.135,00 |
| 10.10.2025 | 4,91 | 4,99 | 4,71 | 4,72 | -3,87% | 1.645.707,00 |
| 09.10.2025 | 5,05 | 5,05 | 4,91 | 4,91 | -3,16% | 1.015.924,00 |
| 08.10.2025 | 5,04 | 5,08 | 4,97 | 5,07 | 0,60% | 1.285.677,00 |
| 07.10.2025 | 5,12 | 5,15 | 5,03 | 5,04 | -2,14% | 1.680.468,00 |
| 06.10.2025 | 5,30 | 5,32 | 5,13 | 5,15 | -2,83% | 1.413.226,00 |
| 02.10.2025 | 5,30 | 5,33 | 5,21 | 5,30 | -0,38% | 1.350.322,00 |
| 01.10.2025 | 5,32 | 5,41 | 5,30 | 5,32 | -0,19% | 1.282.890,00 |
| 30.09.2025 | 5,30 | 5,34 | 5,23 | 5,33 | -0,19% | 1.130.141,00 |
| 29.09.2025 | 5,41 | 5,41 | 5,27 | 5,34 | -0,56% | 1.159.146,00 |
| 26.09.2025 | 5,33 | 5,40 | 5,30 | 5,37 | 0,75% | 1.472.570,00 |
| 25.09.2025 | 5,32 | 5,37 | 5,26 | 5,33 | -0,19% | 1.410.091,00 |
| 24.09.2025 | 5,38 | 5,40 | 5,31 | 5,34 | -1,48% | 1.581.507,00 |
| 23.09.2025 | 5,44 | 5,55 | 5,38 | 5,42 | -0,37% | 1.560.296,00 |
| 22.09.2025 | 5,35 | 5,46 | 5,33 | 5,44 | 1,68% | 2.037.295,00 |
| 19.09.2025 | 5,45 | 5,52 | 5,34 | 5,35 | -1,65% | 2.386.959,00 |
| 18.09.2025 | 5,50 | 5,52 | 5,44 | 5,44 | -0,18% | 869.846,00 |
| 17.09.2025 | 5,38 | 5,63 | 5,38 | 5,45 | 1,30% | 1.558.164,00 |
| 16.09.2025 | 5,33 | 5,38 | 5,27 | 5,38 | 1,13% | 1.412.679,00 |
| 15.09.2025 | 5,43 | 5,45 | 5,31 | 5,32 | -1,66% | 1.811.594,00 |
| 12.09.2025 | 5,48 | 5,58 | 5,40 | 5,41 | -1,99% | 884.028,00 |
| 11.09.2025 | 5,40 | 5,59 | 5,38 | 5,52 | 2,22% | 859.617,00 |
| 10.09.2025 | 5,41 | 5,45 | 5,35 | 5,40 | -0,74% | 1.396.392,00 |
| 09.09.2025 | 5,50 | 5,59 | 5,44 | 5,44 | -1,09% | 1.122.222,00 |
| 08.09.2025 | 5,66 | 5,68 | 5,49 | 5,50 | -2,83% | 1.380.610,00 |
| 05.09.2025 | 5,66 | 5,79 | 5,61 | 5,66 | 0,35% | 953.232,00 |
| 04.09.2025 | 5,58 | 5,69 | 5,51 | 5,64 | 1,26% | 2.526.327,00 |
| 03.09.2025 | 5,61 | 5,70 | 5,52 | 5,57 | -1,07% | 1.391.176,00 |
| 02.09.2025 | 5,63 | 5,69 | 5,57 | 5,63 | -1,40% | 1.233.384,00 |
| 29.08.2025 | 5,71 | 5,72 | 5,67 | 5,71 | 0,71% | 791.730,00 |
| 28.08.2025 | 5,79 | 5,79 | 5,64 | 5,67 | -1,56% | 970.807,00 |
| 27.08.2025 | 5,71 | 5,84 | 5,71 | 5,76 | 0,52% | 1.409.611,00 |
| 26.08.2025 | 5,88 | 5,88 | 5,68 | 5,73 | -2,72% | 1.598.592,00 |
| 25.08.2025 | 5,98 | 6,01 | 5,86 | 5,89 | -2,16% | 941.038,00 |
| 22.08.2025 | 5,80 | 6,05 | 5,78 | 6,02 | 4,88% | 1.846.735,00 |
| 21.08.2025 | 5,71 | 5,79 | 5,68 | 5,74 | -0,17% | 1.232.523,00 |
| 20.08.2025 | 5,81 | 5,81 | 5,69 | 5,75 | -1,20% | 1.815.247,00 |
| 19.08.2025 | 5,85 | 5,95 | 5,78 | 5,82 | 0,69% | 2.095.817,00 |
| 18.08.2025 | 5,93 | 5,99 | 5,76 | 5,78 | -2,53% | 1.854.161,00 |
| 15.08.2025 | 5,96 | 5,99 | 5,90 | 5,93 | 0,34% | 1.460.199,00 |
| 14.08.2025 | 5,98 | 6,00 | 5,83 | 5,91 | -2,64% | 797.811,00 |
| 13.08.2025 | 5,92 | 6,09 | 5,89 | 6,07 | 2,71% | 2.080.322,00 |
| 12.08.2025 | 5,77 | 6,00 | 5,74 | 5,91 | 3,32% | 1.302.872,00 |
| 11.08.2025 | 5,73 | 5,79 | 5,68 | 5,72 | -0,17% | 1.479.525,00 |
| 08.08.2025 | 5,72 | 5,79 | 5,67 | 5,73 | 0,17% | 1.056.314,00 |
| 07.08.2025 | 5,75 | 5,86 | 5,65 | 5,72 | -0,52% | 1.538.645,00 |
| 06.08.2025 | 5,62 | 5,79 | 5,59 | 5,75 | 2,50% | 1.634.420,00 |
| 05.08.2025 | 5,67 | 5,70 | 5,58 | 5,61 | -0,71% | 1.380.959,00 |
| 04.08.2025 | 5,72 | 5,76 | 5,59 | 5,65 | -1,05% | 2.165.896,00 |
| 01.08.2025 | 5,67 | 5,72 | 5,56 | 5,71 | -1,13% | 2.985.773,00 |
| 31.07.2025 | 5,87 | 5,92 | 5,27 | 5,78 | -5,94% | 11.929.298,00 |
| 30.07.2025 | 6,29 | 6,34 | 6,04 | 6,14 | -1,76% | 2.883.527,00 |
| 29.07.2025 | 6,39 | 6,41 | 6,14 | 6,25 | -3,10% | 2.100.239,00 |
| 28.07.2025 | 6,47 | 6,54 | 6,40 | 6,45 | -0,15% | 757.109,00 |
| 25.07.2025 | 6,43 | 6,49 | 6,35 | 6,46 | 0,94% | 1.364.154,00 |
| 24.07.2025 | 6,66 | 6,66 | 6,39 | 6,40 | -4,48% | 1.254.832,00 |
| 23.07.2025 | 6,69 | 6,72 | 6,58 | 6,70 | 0,75% | 1.586.990,00 |
| 22.07.2025 | 6,47 | 6,66 | 6,45 | 6,65 | 3,74% | 1.075.562,00 |
| 21.07.2025 | 6,39 | 6,47 | 6,37 | 6,41 | 1,10% | 1.086.252,00 |
| 18.07.2025 | 6,55 | 6,55 | 6,30 | 6,34 | -2,31% | 1.086.745,00 |
| 17.07.2025 | 6,40 | 6,56 | 6,40 | 6,49 | 0,93% | 1.290.311,00 |
| 16.07.2025 | 6,46 | 6,48 | 6,33 | 6,43 | 0,31% | 791.284,00 |
| 15.07.2025 | 6,60 | 6,69 | 6,40 | 6,41 | -2,73% | 1.107.040,00 |
| 14.07.2025 | 6,58 | 6,61 | 6,47 | 6,59 | -0,45% | 1.093.223,00 |
| 11.07.2025 | 6,63 | 6,75 | 6,58 | 6,62 | -2,93% | 1.702.116,00 |
| 10.07.2025 | 6,55 | 6,86 | 6,54 | 6,82 | 4,12% | 1.662.121,00 |
| 09.07.2025 | 6,45 | 6,64 | 6,42 | 6,55 | 2,18% | 1.525.269,00 |
| 08.07.2025 | 6,32 | 6,46 | 6,23 | 6,41 | 1,75% | 2.228.357,00 |
| 07.07.2025 | 6,40 | 6,45 | 6,21 | 6,30 | -2,33% | 1.483.698,00 |
| 03.07.2025 | 6,51 | 6,52 | 6,35 | 6,45 | -0,46% | 840.876,00 |
| 02.07.2025 | 6,26 | 6,53 | 6,25 | 6,48 | 3,85% | 2.655.515,00 |
| 01.07.2025 | 6,06 | 6,36 | 6,00 | 6,24 | 3,83% | 4.763.541,00 |
| 30.06.2025 | 6,06 | 6,14 | 5,92 | 6,01 | -2,12% | 2.161.594,00 |
| 27.06.2025 | 6,23 | 6,31 | 6,07 | 6,14 | -0,49% | 3.028.328,00 |
| 26.06.2025 | 6,14 | 6,21 | 6,04 | 6,17 | 0,33% | 2.853.941,00 |
| 25.06.2025 | 6,39 | 6,39 | 6,12 | 6,15 | -4,35% | 1.659.107,00 |
| 24.06.2025 | 6,48 | 6,54 | 6,39 | 6,43 | 0,00% | 1.183.587,00 |
| 23.06.2025 | 6,10 | 6,44 | 6,04 | 6,43 | 4,72% | 1.220.702,00 |
| 20.06.2025 | 6,19 | 6,19 | 6,10 | 6,14 | 0,33% | 1.731.693,00 |
| 18.06.2025 | 6,08 | 6,29 | 6,08 | 6,12 | 0,66% | 1.000.064,00 |
| 17.06.2025 | 6,11 | 6,21 | 6,06 | 6,08 | -1,46% | 1.045.771,00 |
| 16.06.2025 | 6,35 | 6,37 | 6,16 | 6,17 | -2,37% | 1.151.843,00 |