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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 6,36 | 6,44 | 6,30 | 6,32 | -2,32% | 957.827,00 |
| 12.06.2025 | 6,48 | 6,52 | 6,42 | 6,47 | -0,92% | 798.671,00 |
| 11.06.2025 | 6,63 | 6,68 | 6,50 | 6,53 | -1,66% | 1.094.902,00 |
| 10.06.2025 | 6,66 | 6,75 | 6,61 | 6,64 | -0,30% | 1.067.335,00 |
| 09.06.2025 | 6,63 | 6,73 | 6,61 | 6,66 | 1,37% | 987.375,00 |
| 06.06.2025 | 6,52 | 6,64 | 6,48 | 6,57 | 2,34% | 1.563.485,00 |
| 05.06.2025 | 6,60 | 6,65 | 6,40 | 6,42 | -3,17% | 1.627.707,00 |
| 04.06.2025 | 6,60 | 6,69 | 6,58 | 6,63 | 0,61% | 1.694.673,00 |
| 03.06.2025 | 6,57 | 6,72 | 6,32 | 6,59 | -1,79% | 2.978.175,00 |
| 02.06.2025 | 7,02 | 7,02 | 6,54 | 6,71 | -5,23% | 3.745.906,00 |
| 30.05.2025 | 7,13 | 7,14 | 7,02 | 7,08 | -0,70% | 1.784.750,00 |
| 29.05.2025 | 7,19 | 7,26 | 7,11 | 7,13 | -0,14% | 893.120,00 |
| 28.05.2025 | 7,14 | 7,22 | 7,09 | 7,14 | -0,28% | 1.112.983,00 |
| 27.05.2025 | 7,16 | 7,28 | 7,10 | 7,16 | 0,99% | 993.390,00 |
| 23.05.2025 | 7,01 | 7,15 | 6,99 | 7,09 | 0,28% | 1.223.763,00 |
| 22.05.2025 | 7,08 | 7,20 | 7,02 | 7,07 | -0,70% | 1.493.724,00 |
| 21.05.2025 | 7,40 | 7,46 | 7,06 | 7,12 | -5,70% | 1.027.996,00 |
| 20.05.2025 | 7,58 | 7,64 | 7,49 | 7,55 | -0,53% | 1.114.960,00 |
| 19.05.2025 | 7,62 | 7,69 | 7,59 | 7,59 | -2,44% | 1.061.850,00 |
| 16.05.2025 | 7,65 | 7,84 | 7,65 | 7,78 | 1,17% | 1.065.394,00 |
| 15.05.2025 | 7,68 | 7,78 | 7,58 | 7,69 | 0,39% | 1.154.956,00 |
| 14.05.2025 | 7,86 | 7,88 | 7,62 | 7,66 | -2,79% | 981.177,00 |
| 13.05.2025 | 7,97 | 7,98 | 7,85 | 7,88 | -0,76% | 1.352.050,00 |
| 12.05.2025 | 7,75 | 7,95 | 7,60 | 7,94 | 6,58% | 1.221.667,00 |
| 09.05.2025 | 7,49 | 7,57 | 7,35 | 7,45 | -0,53% | 1.172.236,00 |
| 08.05.2025 | 7,55 | 7,59 | 7,33 | 7,49 | -0,13% | 1.353.224,00 |
| 07.05.2025 | 7,60 | 7,66 | 7,50 | 7,50 | -0,40% | 873.180,00 |
| 06.05.2025 | 7,57 | 7,63 | 7,45 | 7,53 | -1,44% | 1.055.099,00 |
| 05.05.2025 | 7,51 | 7,81 | 7,46 | 7,64 | 1,33% | 1.591.686,00 |
| 02.05.2025 | 7,53 | 7,71 | 7,44 | 7,54 | 0,67% | 1.689.933,00 |
| 01.05.2025 | 7,19 | 7,53 | 6,96 | 7,49 | 9,18% | 3.676.780,00 |
| 30.04.2025 | 6,95 | 6,95 | 6,71 | 6,86 | -2,56% | 2.130.439,00 |
| 29.04.2025 | 7,09 | 7,13 | 6,99 | 7,04 | -1,54% | 1.910.156,00 |
| 28.04.2025 | 7,10 | 7,26 | 7,02 | 7,15 | 0,70% | 2.681.220,00 |
| 25.04.2025 | 7,05 | 7,11 | 6,97 | 7,10 | 0,14% | 1.349.504,00 |