23,918$
0,24%
Echtzeit-Aktienkurs Millrose Properties Inc
Bid:
Ask:
Aktienkurse zur Millrose Properties Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 23,95 | 24,29 | 23,75 | 23,91 | 0,21% | 2.212.886,00 |
| 23.10.2026 | 23,86 | 23,99 | 23,67 | 23,86 | -0,46% | 1.804.150,00 |
| 22.10.2026 | 22,99 | 23,98 | 22,95 | 23,97 | 3,81% | 2.586.805,00 |
| 21.10.2026 | 23,67 | 24,06 | 22,80 | 23,09 | -1,58% | 2.717.123,00 |
| 20.10.2026 | 22,08 | 23,50 | 22,03 | 23,46 | 6,73% | 3.397.355,00 |
| 19.10.2026 | 22,49 | 22,49 | 21,85 | 21,98 | -2,31% | 2.074.106,00 |
| 16.10.2026 | 22,39 | 22,78 | 22,07 | 22,50 | 1,26% | 3.145.718,00 |
| 15.10.2026 | 21,62 | 22,26 | 21,39 | 22,22 | 4,71% | 4.745.564,00 |
| 14.10.2026 | 22,05 | 22,20 | 21,07 | 21,22 | -5,23% | 4.946.082,00 |
| 13.10.2026 | 22,47 | 22,59 | 21,97 | 22,39 | 0,49% | 2.643.846,00 |
| 12.10.2026 | 22,25 | 22,65 | 21,96 | 22,28 | -0,36% | 2.824.179,00 |
| 09.10.2026 | 22,64 | 22,78 | 21,91 | 22,36 | -1,19% | 4.497.132,00 |
| 08.10.2026 | 22,57 | 22,83 | 21,66 | 22,63 | 0,04% | 5.788.384,00 |
| 07.10.2026 | 23,03 | 23,12 | 22,39 | 22,62 | -2,37% | 2.889.019,00 |
| 06.10.2026 | 22,80 | 23,34 | 22,65 | 23,17 | 2,93% | 5.363.083,00 |
| 05.10.2026 | 23,24 | 23,25 | 21,85 | 22,51 | -8,53% | 7.288.818,00 |
| 02.10.2026 | 25,50 | 26,05 | 23,44 | 24,61 | -2,34% | 8.865.485,00 |
| 01.10.2026 | 25,95 | 25,97 | 24,92 | 25,20 | -2,96% | 3.642.390,00 |
| 30.09.2026 | 26,80 | 27,06 | 25,92 | 25,97 | -2,04% | 3.555.572,00 |
| 29.09.2026 | 26,34 | 26,81 | 26,23 | 26,51 | 0,65% | 2.206.563,00 |
| 28.09.2026 | 27,16 | 27,21 | 26,28 | 26,34 | -3,13% | 2.875.177,00 |
| 25.09.2026 | 27,00 | 27,27 | 26,83 | 27,19 | 0,48% | 1.862.111,00 |
| 24.09.2026 | 27,05 | 27,79 | 26,93 | 27,06 | 0,93% | 2.725.582,00 |
| 23.09.2026 | 28,59 | 28,59 | 26,72 | 26,81 | -6,68% | 2.965.602,00 |
| 22.09.2026 | 28,75 | 29,00 | 28,30 | 28,73 | 0,17% | 1.664.884,00 |
| 21.09.2026 | 28,91 | 29,08 | 28,57 | 28,68 | -0,66% | 1.281.415,00 |
| 18.09.2026 | 28,70 | 29,00 | 28,44 | 28,87 | 0,28% | 5.618.303,00 |
| 17.09.2026 | 29,30 | 29,48 | 28,54 | 28,79 | -0,55% | 1.178.739,00 |
| 16.09.2026 | 29,53 | 29,65 | 28,68 | 28,95 | -1,66% | 1.694.472,00 |
| 15.09.2026 | 29,40 | 29,45 | 29,10 | 29,44 | -0,07% | 1.358.069,00 |
| 14.09.2026 | 29,54 | 29,86 | 29,34 | 29,46 | -0,77% | 1.097.202,00 |
| 11.09.2026 | 29,90 | 29,97 | 29,61 | 29,69 | 0,34% | 833.507,00 |
| 10.09.2026 | 30,31 | 30,43 | 29,35 | 29,59 | -2,95% | 1.330.784,00 |
| 09.09.2026 | 30,78 | 30,92 | 30,22 | 30,49 | -0,94% | 1.078.032,00 |
| 08.09.2026 | 32,09 | 32,17 | 30,71 | 30,78 | -3,87% | 1.460.904,00 |
| 04.09.2026 | 31,58 | 32,11 | 31,52 | 32,02 | 0,95% | 1.227.841,00 |
| 03.09.2026 | 31,23 | 31,77 | 31,03 | 31,72 | 2,79% | 1.241.620,00 |
| 02.09.2026 | 30,73 | 31,06 | 30,57 | 30,86 | 0,92% | 1.220.105,00 |
| 01.09.2026 | 30,34 | 31,03 | 30,28 | 30,58 | 0,53% | 1.137.769,00 |
| 31.08.2026 | 30,44 | 30,63 | 30,18 | 30,42 | -0,62% | 1.077.006,00 |
| 28.08.2026 | 30,63 | 30,87 | 30,38 | 30,61 | 0,36% | 709.109,00 |
| 27.08.2026 | 30,64 | 30,83 | 30,47 | 30,50 | -0,55% | 708.428,00 |
| 26.08.2026 | 30,90 | 30,90 | 30,63 | 30,67 | -0,94% | 771.120,00 |
| 25.08.2026 | 30,69 | 30,96 | 30,36 | 30,96 | 1,47% | 582.389,00 |
| 24.08.2026 | 30,55 | 30,80 | 30,31 | 30,51 | 0,39% | 804.357,00 |
| 21.08.2026 | 30,64 | 30,74 | 30,33 | 30,39 | -0,62% | 1.020.017,00 |
| 20.08.2026 | 30,42 | 30,66 | 30,18 | 30,58 | 0,20% | 886.031,00 |
| 19.08.2026 | 30,23 | 30,71 | 30,17 | 30,52 | 1,94% | 884.613,00 |
| 18.08.2026 | 30,29 | 30,31 | 29,94 | 29,94 | -0,73% | 981.614,00 |
| 17.08.2026 | 30,31 | 30,35 | 30,01 | 30,16 | -0,56% | 1.232.004,00 |
| 14.08.2026 | 30,17 | 30,49 | 30,08 | 30,33 | 0,30% | 903.000,00 |
| 13.08.2026 | 29,93 | 30,31 | 29,93 | 30,24 | 1,61% | 848.885,00 |
| 12.08.2026 | 29,67 | 29,88 | 29,60 | 29,76 | 0,10% | 842.135,00 |
| 11.08.2026 | 29,02 | 29,85 | 28,83 | 29,73 | 3,23% | 1.127.828,00 |
| 10.08.2026 | 28,86 | 29,00 | 28,66 | 28,80 | -0,62% | 913.748,00 |
| 07.08.2026 | 29,00 | 29,38 | 28,92 | 28,98 | 0,59% | 959.858,00 |
| 06.08.2026 | 29,54 | 29,60 | 28,63 | 28,81 | -1,81% | 1.059.312,00 |
| 05.08.2026 | 29,58 | 30,14 | 29,27 | 29,34 | -0,27% | 1.123.541,00 |
| 04.08.2026 | 28,85 | 29,52 | 28,10 | 29,42 | 2,69% | 1.776.642,00 |
| 03.08.2026 | 28,31 | 28,83 | 28,31 | 28,65 | 2,39% | 1.514.370,00 |
| 31.07.2026 | 28,22 | 28,39 | 27,73 | 27,98 | -0,85% | 1.072.239,00 |
| 30.07.2026 | 28,26 | 28,37 | 27,71 | 28,22 | 0,64% | 1.176.971,00 |
| 29.07.2026 | 28,57 | 28,57 | 27,99 | 28,04 | -1,92% | 1.256.357,00 |
| 28.07.2026 | 28,52 | 28,72 | 28,38 | 28,59 | 0,67% | 1.096.992,00 |
| 27.07.2026 | 28,56 | 28,70 | 28,39 | 28,40 | -0,42% | 976.571,00 |
| 24.07.2026 | 28,48 | 28,80 | 28,38 | 28,52 | 0,85% | 831.082,00 |
| 23.07.2026 | 28,34 | 28,59 | 28,12 | 28,28 | -1,15% | 1.023.239,00 |
| 22.07.2026 | 28,45 | 28,73 | 28,32 | 28,61 | 0,88% | 974.749,00 |
| 21.07.2026 | 28,93 | 29,02 | 28,24 | 28,36 | -1,56% | 1.239.707,00 |
| 20.07.2026 | 29,50 | 29,52 | 28,70 | 28,81 | -2,07% | 1.099.690,00 |
| 17.07.2026 | 29,57 | 29,89 | 29,16 | 29,42 | -0,51% | 1.263.657,00 |
| 16.07.2026 | 28,75 | 29,64 | 28,75 | 29,57 | 2,85% | 1.484.568,00 |
| 15.07.2026 | 28,39 | 28,92 | 28,39 | 28,75 | 1,48% | 1.503.805,00 |
| 14.07.2026 | 28,32 | 28,45 | 27,92 | 28,33 | 0,57% | 1.219.554,00 |
| 13.07.2026 | 28,47 | 28,66 | 28,07 | 28,17 | -0,70% | 944.770,00 |
| 10.07.2026 | 28,53 | 28,64 | 28,30 | 28,37 | 0,18% | 1.076.805,00 |
| 09.07.2026 | 28,36 | 28,53 | 28,08 | 28,32 | 0,50% | 1.238.818,00 |
| 08.07.2026 | 28,25 | 28,35 | 27,94 | 28,18 | -0,49% | 1.180.432,00 |
| 07.07.2026 | 28,40 | 28,70 | 28,30 | 28,32 | -0,18% | 1.260.247,00 |
| 06.07.2026 | 28,99 | 29,23 | 28,37 | 28,37 | -4,70% | 1.517.511,00 |
| 02.07.2026 | 29,87 | 30,15 | 29,61 | 29,77 | 0,37% | 1.386.292,00 |
| 01.07.2026 | 30,04 | 30,44 | 29,65 | 29,66 | -1,30% | 1.589.533,00 |
| 30.06.2026 | 30,58 | 30,61 | 29,87 | 30,05 | -2,05% | 1.860.464,00 |
| 29.06.2026 | 30,85 | 31,21 | 30,58 | 30,68 | -0,81% | 2.101.126,00 |
| 26.06.2026 | 29,83 | 30,93 | 29,71 | 30,93 | 3,48% | 3.665.296,00 |
| 25.06.2026 | 29,60 | 30,15 | 29,52 | 29,89 | 1,67% | 1.325.315,00 |
| 24.06.2026 | 29,37 | 29,92 | 29,20 | 29,40 | 1,41% | 1.387.063,00 |
| 23.06.2026 | 28,17 | 29,25 | 28,17 | 28,99 | 1,76% | 1.138.216,00 |
| 22.06.2026 | 28,31 | 28,56 | 28,16 | 28,49 | 0,32% | 1.974.976,00 |
| 18.06.2026 | 28,49 | 28,87 | 28,38 | 28,40 | 1,21% | 8.733.165,00 |
| 17.06.2026 | 28,56 | 29,01 | 27,95 | 28,06 | -2,23% | 1.814.593,00 |
| 16.06.2026 | 29,05 | 29,15 | 28,51 | 28,70 | -1,27% | 1.512.819,00 |
| 15.06.2026 | 29,56 | 29,72 | 28,98 | 29,07 | -0,21% | 1.553.233,00 |
| 12.06.2026 | 29,26 | 29,64 | 29,11 | 29,13 | -0,51% | 1.319.090,00 |
| 11.06.2026 | 28,98 | 29,39 | 28,75 | 29,28 | 1,67% | 1.478.749,00 |
| 10.06.2026 | 29,20 | 29,52 | 28,78 | 28,80 | -1,71% | 1.551.799,00 |
| 09.06.2026 | 29,12 | 29,61 | 29,06 | 29,30 | 1,38% | 1.641.461,00 |
| 08.06.2026 | 28,93 | 29,26 | 28,79 | 28,90 | -0,10% | 1.455.004,00 |
| 05.06.2026 | 28,57 | 29,21 | 28,56 | 28,93 | 0,42% | 1.377.935,00 |
| 04.06.2026 | 27,88 | 29,27 | 27,84 | 28,81 | 4,61% | 2.182.555,00 |