Echtzeit-Aktienkurs MSP Recovery Inc.
Bid:
Ask:
Aktienkurse zur MSP Recovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,10 | 1,10 | 1,00 | 1,02 | -5,56% | 246.489,00 |
| 02.07.2025 | 1,14 | 1,40 | 0,98 | 1,08 | -7,69% | 1.112.645,00 |
| 01.07.2025 | 1,27 | 1,40 | 1,16 | 1,17 | -15,83% | 615.176,00 |
| 30.06.2025 | 1,12 | 1,50 | 1,07 | 1,39 | 14,88% | 8.494.096,00 |
| 27.06.2025 | 1,24 | 1,31 | 1,21 | 1,21 | -3,97% | 41.071,00 |
| 26.06.2025 | 1,25 | 1,31 | 1,22 | 1,26 | -1,56% | 51.086,00 |
| 25.06.2025 | 1,37 | 1,38 | 1,25 | 1,28 | -3,03% | 50.893,00 |
| 24.06.2025 | 1,26 | 1,36 | 1,23 | 1,32 | 6,45% | 86.544,00 |
| 23.06.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | 50.847,00 |
| 20.06.2025 | 1,39 | 1,46 | 1,27 | 1,27 | -8,63% | 36.445,00 |
| 18.06.2025 | 1,43 | 1,45 | 1,36 | 1,39 | -2,80% | 12.789,00 |
| 17.06.2025 | 1,50 | 1,50 | 1,37 | 1,43 | -0,69% | 8.030,00 |
| 16.06.2025 | 1,47 | 1,47 | 1,40 | 1,44 | 0,70% | 17.168,00 |
| 13.06.2025 | 1,48 | 1,49 | 1,38 | 1,43 | -4,03% | 27.165,00 |
| 12.06.2025 | 1,49 | 1,49 | 1,45 | 1,49 | 0,00% | 24.145,00 |
| 11.06.2025 | 1,50 | 1,54 | 1,45 | 1,49 | 0,68% | 21.566,00 |
| 10.06.2025 | 1,43 | 1,51 | 1,43 | 1,48 | 1,37% | 35.329,00 |
| 09.06.2025 | 1,43 | 1,46 | 1,35 | 1,46 | 2,82% | 20.792,00 |
| 06.06.2025 | 1,47 | 1,47 | 1,36 | 1,42 | -5,33% | 40.297,00 |
| 05.06.2025 | 1,47 | 1,54 | 1,43 | 1,50 | -0,66% | 67.241,00 |
| 04.06.2025 | 1,31 | 1,57 | 1,31 | 1,51 | 13,53% | 194.298,00 |
| 03.06.2025 | 1,24 | 1,34 | 1,18 | 1,33 | 9,02% | 49.627,00 |
| 02.06.2025 | 1,22 | 1,31 | 1,18 | 1,22 | -1,61% | 66.520,00 |
| 30.05.2025 | 1,26 | 1,30 | 1,20 | 1,24 | -3,13% | 55.824,00 |
| 29.05.2025 | 1,34 | 1,34 | 1,25 | 1,28 | -3,03% | 52.184,00 |
| 28.05.2025 | 1,33 | 1,40 | 1,26 | 1,32 | -6,38% | 100.280,00 |
| 27.05.2025 | 1,46 | 1,48 | 1,33 | 1,41 | -4,73% | 57.412,00 |
| 23.05.2025 | 1,37 | 1,51 | 1,25 | 1,48 | 6,47% | 151.937,00 |
| 22.05.2025 | 1,44 | 1,51 | 1,34 | 1,39 | -0,71% | 72.273,00 |
| 21.05.2025 | 1,50 | 1,66 | 1,37 | 1,40 | -9,09% | 59.992,00 |
| 20.05.2025 | 1,51 | 1,54 | 1,47 | 1,54 | 0,00% | 63.784,00 |
| 19.05.2025 | 1,57 | 1,64 | 1,50 | 1,54 | -3,14% | 45.604,00 |
| 16.05.2025 | 1,67 | 1,67 | 1,54 | 1,59 | -6,47% | 67.450,00 |
| 15.05.2025 | 1,80 | 1,83 | 1,67 | 1,70 | -7,61% | 56.004,00 |
| 14.05.2025 | 1,92 | 1,92 | 1,75 | 1,84 | -3,66% | 51.071,00 |
| 13.05.2025 | 1,90 | 1,93 | 1,79 | 1,91 | -0,52% | 20.697,00 |
| 12.05.2025 | 2,00 | 2,00 | 1,88 | 1,92 | -0,52% | 39.021,00 |
| 09.05.2025 | 1,95 | 1,99 | 1,90 | 1,93 | 1,58% | 25.211,00 |
| 08.05.2025 | 1,82 | 1,95 | 1,82 | 1,90 | 2,70% | 13.894,00 |
| 07.05.2025 | 1,94 | 1,95 | 1,80 | 1,85 | -3,65% | 38.283,00 |
| 06.05.2025 | 1,88 | 1,95 | 1,87 | 1,92 | -1,03% | 17.800,00 |
| 05.05.2025 | 1,90 | 1,96 | 1,90 | 1,94 | 1,04% | 23.583,00 |
| 02.05.2025 | 1,92 | 1,97 | 1,92 | 1,92 | -2,04% | 40.552,00 |
| 01.05.2025 | 1,99 | 2,08 | 1,94 | 1,96 | -5,77% | 67.592,00 |
| 30.04.2025 | 1,92 | 2,20 | 1,85 | 2,08 | 5,58% | 102.703,00 |
| 29.04.2025 | 1,99 | 1,99 | 1,86 | 1,97 | 1,03% | 38.915,00 |
| 28.04.2025 | 2,00 | 2,00 | 1,88 | 1,95 | -1,52% | 52.218,00 |
| 25.04.2025 | 2,05 | 2,06 | 1,93 | 1,98 | -1,00% | 35.155,00 |
| 24.04.2025 | 1,97 | 2,06 | 1,97 | 2,00 | 0,50% | 38.668,00 |
| 23.04.2025 | 1,97 | 2,19 | 1,93 | 1,99 | -1,97% | 103.283,00 |
| 22.04.2025 | 2,16 | 2,20 | 2,01 | 2,03 | -7,73% | 70.029,00 |
| 21.04.2025 | 2,05 | 2,47 | 2,05 | 2,20 | 6,28% | 265.753,00 |
| 17.04.2025 | 1,72 | 2,19 | 1,65 | 2,07 | 18,29% | 224.896,00 |
| 16.04.2025 | 2,14 | 2,18 | 1,73 | 1,75 | -24,24% | 425.992,00 |
| 15.04.2025 | 2,83 | 2,83 | 2,18 | 2,31 | -18,37% | 632.994,00 |
| 14.04.2025 | 2,23 | 2,88 | 2,11 | 2,83 | 13,20% | 1.947.672,00 |
| 11.04.2025 | 3,23 | 3,53 | 2,22 | 2,50 | 95,31% | 87.380.388,00 |
| 10.04.2025 | 1,33 | 1,39 | 1,27 | 1,28 | -7,25% | 710.259,00 |
| 09.04.2025 | 1,21 | 1,49 | 1,21 | 1,38 | 2,99% | 86.276,00 |
| 08.04.2025 | 1,42 | 1,44 | 1,27 | 1,34 | -7,59% | 18.437,00 |
| 07.04.2025 | 1,31 | 1,45 | 1,15 | 1,45 | 9,85% | 63.455,00 |
| 04.04.2025 | 1,42 | 1,42 | 1,26 | 1,32 | -6,71% | 19.127,00 |
| 03.04.2025 | 1,37 | 1,48 | 1,20 | 1,42 | -9,87% | 53.793,00 |
| 02.04.2025 | 1,19 | 1,58 | 1,17 | 1,57 | 28,69% | 137.944,00 |
| 01.04.2025 | 1,26 | 1,26 | 1,10 | 1,22 | -3,94% | 31.328,00 |
| 31.03.2025 | 1,33 | 1,37 | 1,25 | 1,27 | -7,97% | 23.581,00 |
| 28.03.2025 | 1,40 | 1,42 | 1,27 | 1,38 | -2,82% | 15.292,00 |
| 27.03.2025 | 1,42 | 1,42 | 1,31 | 1,42 | 0,00% | 18.037,00 |
| 26.03.2025 | 1,51 | 1,56 | 1,31 | 1,42 | -5,96% | 34.107,00 |
| 25.03.2025 | 1,30 | 1,61 | 1,26 | 1,51 | 17,05% | 115.593,00 |
| 24.03.2025 | 1,34 | 1,34 | 1,17 | 1,29 | -0,77% | 60.089,00 |
| 21.03.2025 | 1,36 | 1,36 | 1,24 | 1,30 | -4,41% | 46.795,00 |
| 20.03.2025 | 1,41 | 1,45 | 1,27 | 1,36 | -3,55% | 40.499,00 |
| 19.03.2025 | 1,59 | 1,60 | 1,33 | 1,41 | -8,44% | 51.535,00 |
| 18.03.2025 | 1,67 | 1,74 | 1,50 | 1,54 | -9,94% | 44.857,00 |
| 17.03.2025 | 1,75 | 1,79 | 1,63 | 1,71 | -4,47% | 30.300,00 |
| 14.03.2025 | 1,72 | 1,80 | 1,67 | 1,79 | 4,07% | 27.878,00 |
| 13.03.2025 | 1,76 | 1,82 | 1,70 | 1,72 | -4,97% | 15.839,00 |
| 12.03.2025 | 1,77 | 1,88 | 1,70 | 1,81 | 2,26% | 28.172,00 |
| 11.03.2025 | 1,76 | 1,85 | 1,75 | 1,77 | -2,21% | 18.999,00 |
| 10.03.2025 | 1,98 | 1,98 | 1,75 | 1,81 | -9,05% | 19.245,00 |
| 07.03.2025 | 1,74 | 2,01 | 1,74 | 1,99 | 12,43% | 43.231,00 |
| 06.03.2025 | 1,98 | 2,05 | 1,69 | 1,77 | -9,69% | 94.178,00 |
| 05.03.2025 | 2,00 | 2,11 | 1,92 | 1,96 | -2,00% | 10.523,00 |
| 04.03.2025 | 1,84 | 2,12 | 1,72 | 2,00 | 8,11% | 57.282,00 |
| 03.03.2025 | 1,99 | 1,99 | 1,75 | 1,85 | -6,09% | 32.698,00 |
| 28.02.2025 | 2,13 | 2,13 | 1,90 | 1,97 | -7,51% | 50.791,00 |
| 27.02.2025 | 2,32 | 2,32 | 2,11 | 2,13 | -6,58% | 43.374,00 |
| 26.02.2025 | 2,21 | 2,38 | 2,18 | 2,28 | -1,72% | 58.609,00 |
| 25.02.2025 | 2,17 | 2,55 | 2,17 | 2,32 | 3,11% | 106.670,00 |
| 24.02.2025 | 2,50 | 2,50 | 2,17 | 2,25 | -10,36% | 67.445,00 |
| 21.02.2025 | 2,54 | 2,55 | 2,40 | 2,51 | 1,62% | 90.206,00 |
| 20.02.2025 | 2,71 | 2,76 | 2,46 | 2,47 | -9,85% | 64.677,00 |
| 19.02.2025 | 2,91 | 2,93 | 2,70 | 2,74 | -7,74% | 52.901,00 |
| 18.02.2025 | 2,88 | 3,00 | 2,82 | 2,97 | 4,58% | 89.251,00 |
| 14.02.2025 | 3,12 | 3,14 | 2,76 | 2,84 | -1,39% | 83.488,00 |
| 13.02.2025 | 2,77 | 3,09 | 2,56 | 2,88 | 3,97% | 179.258,00 |
| 12.02.2025 | 2,81 | 2,91 | 2,65 | 2,77 | 2,21% | 83.055,00 |
| 11.02.2025 | 2,52 | 2,84 | 2,42 | 2,71 | 7,97% | 172.162,00 |
| 10.02.2025 | 2,87 | 3,28 | 2,49 | 2,51 | -12,54% | 432.656,00 |