2,138$
13,13%
Echtzeit-Aktienkurs MICROVAST HOLD. DL-,0001
Bid:
Ask:
Aktienkurse zur MICROVAST HOLD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,89 | 2,15 | 1,89 | 2,13 | 12,70% | 7.387.043,00 |
| 07.05.2026 | 1,96 | 1,97 | 1,84 | 1,89 | -3,57% | 3.387.278,00 |
| 06.05.2026 | 1,95 | 1,98 | 1,92 | 1,96 | 0,51% | 2.590.018,00 |
| 05.05.2026 | 1,90 | 2,00 | 1,87 | 1,95 | 4,00% | 2.551.265,00 |
| 04.05.2026 | 1,96 | 2,03 | 1,86 | 1,88 | -5,30% | 2.382.070,00 |
| 01.05.2026 | 1,93 | 2,01 | 1,90 | 1,98 | 2,59% | 1.739.033,00 |
| 30.04.2026 | 1,84 | 1,96 | 1,84 | 1,93 | 6,04% | 1.700.282,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,79 | 1,82 | -5,70% | 1.966.945,00 |
| 28.04.2026 | 1,92 | 1,94 | 1,86 | 1,93 | -0,52% | 2.108.498,00 |
| 27.04.2026 | 1,90 | 1,97 | 1,88 | 1,94 | 2,65% | 2.821.319,00 |
| 24.04.2026 | 1,98 | 1,99 | 1,87 | 1,89 | -4,06% | 3.381.265,00 |
| 23.04.2026 | 2,08 | 2,13 | 1,89 | 1,97 | -4,83% | 5.085.018,00 |
| 22.04.2026 | 1,89 | 2,10 | 1,89 | 2,07 | 10,70% | 3.388.751,00 |
| 21.04.2026 | 1,94 | 2,00 | 1,87 | 1,87 | -3,11% | 2.954.588,00 |
| 20.04.2026 | 1,93 | 1,95 | 1,87 | 1,93 | -1,03% | 2.490.934,00 |
| 17.04.2026 | 1,89 | 2,03 | 1,88 | 1,95 | 4,84% | 5.104.971,00 |
| 16.04.2026 | 1,98 | 2,01 | 1,81 | 1,86 | -3,38% | 4.213.866,00 |
| 15.04.2026 | 1,76 | 1,93 | 1,76 | 1,93 | 11,27% | 3.586.557,00 |
| 14.04.2026 | 1,64 | 1,74 | 1,64 | 1,73 | 6,13% | 2.914.079,00 |
| 13.04.2026 | 1,62 | 1,64 | 1,60 | 1,63 | -1,21% | 1.863.213,00 |
| 10.04.2026 | 1,57 | 1,66 | 1,56 | 1,65 | 5,10% | 2.377.091,00 |
| 09.04.2026 | 1,56 | 1,60 | 1,55 | 1,57 | 0,00% | 1.570.952,00 |
| 08.04.2026 | 1,60 | 1,62 | 1,53 | 1,57 | 5,37% | 4.806.665,00 |
| 07.04.2026 | 1,57 | 1,57 | 1,46 | 1,49 | -6,88% | 2.354.520,00 |
| 06.04.2026 | 1,47 | 1,61 | 1,45 | 1,60 | 10,34% | 3.362.453,00 |
| 02.04.2026 | 1,40 | 1,47 | 1,37 | 1,45 | -0,68% | 2.526.682,00 |
| 01.04.2026 | 1,53 | 1,55 | 1,44 | 1,46 | -2,67% | 3.100.413,00 |
| 31.03.2026 | 1,42 | 1,53 | 1,42 | 1,50 | 6,38% | 4.568.869,00 |
| 30.03.2026 | 1,44 | 1,45 | 1,37 | 1,41 | -1,40% | 3.342.774,00 |
| 27.03.2026 | 1,41 | 1,45 | 1,38 | 1,43 | -1,38% | 2.983.086,00 |
| 26.03.2026 | 1,54 | 1,56 | 1,44 | 1,45 | -7,64% | 3.985.679,00 |
| 25.03.2026 | 1,63 | 1,69 | 1,55 | 1,57 | -1,88% | 2.808.570,00 |
| 24.03.2026 | 1,57 | 1,65 | 1,55 | 1,60 | 0,63% | 3.274.922,00 |
| 23.03.2026 | 1,63 | 1,65 | 1,57 | 1,59 | -0,62% | 2.993.017,00 |
| 20.03.2026 | 1,66 | 1,68 | 1,58 | 1,60 | -3,61% | 5.226.142,00 |
| 19.03.2026 | 1,68 | 1,72 | 1,55 | 1,66 | -3,49% | 6.286.489,00 |
| 18.03.2026 | 1,57 | 1,88 | 1,57 | 1,72 | 13,16% | 12.785.197,00 |
| 17.03.2026 | 1,70 | 1,84 | 1,51 | 1,52 | -34,20% | 26.378.994,00 |
| 16.03.2026 | 2,55 | 2,57 | 2,30 | 2,31 | 3,59% | 20.089.233,00 |
| 13.03.2026 | 2,22 | 2,26 | 2,15 | 2,23 | 2,76% | 3.381.282,00 |
| 12.03.2026 | 2,22 | 2,23 | 2,15 | 2,17 | -3,56% | 2.605.889,00 |
| 11.03.2026 | 2,11 | 2,26 | 2,11 | 2,25 | 7,66% | 2.850.941,00 |
| 10.03.2026 | 2,10 | 2,16 | 2,07 | 2,09 | -0,48% | 2.549.200,00 |
| 09.03.2026 | 2,02 | 2,13 | 2,00 | 2,10 | 0,96% | 3.824.163,00 |
| 06.03.2026 | 2,09 | 2,18 | 2,05 | 2,08 | -1,89% | 2.304.420,00 |
| 05.03.2026 | 2,17 | 2,21 | 2,09 | 2,12 | -4,07% | 1.984.709,00 |
| 04.03.2026 | 2,17 | 2,26 | 2,17 | 2,21 | 3,76% | 1.635.663,00 |
| 03.03.2026 | 2,09 | 2,20 | 2,05 | 2,13 | -2,74% | 1.968.041,00 |
| 02.03.2026 | 2,14 | 2,25 | 2,14 | 2,19 | -2,23% | 2.256.602,00 |
| 27.02.2026 | 2,29 | 2,30 | 2,19 | 2,24 | -5,49% | 2.576.119,00 |
| 26.02.2026 | 2,34 | 2,41 | 2,29 | 2,37 | 1,72% | 2.461.750,00 |
| 25.02.2026 | 2,25 | 2,34 | 2,21 | 2,33 | 4,95% | 2.058.200,00 |
| 24.02.2026 | 2,12 | 2,24 | 2,11 | 2,22 | 5,21% | 1.963.411,00 |
| 23.02.2026 | 2,19 | 2,21 | 2,06 | 2,11 | -5,80% | 4.183.617,00 |
| 20.02.2026 | 2,35 | 2,39 | 2,23 | 2,24 | -5,49% | 2.239.286,00 |
| 19.02.2026 | 2,33 | 2,37 | 2,30 | 2,37 | 1,72% | 1.552.389,00 |
| 18.02.2026 | 2,35 | 2,43 | 2,31 | 2,33 | -0,85% | 1.508.366,00 |
| 17.02.2026 | 2,33 | 2,40 | 2,26 | 2,35 | -0,42% | 2.666.441,00 |
| 13.02.2026 | 2,32 | 2,41 | 2,31 | 2,36 | 1,72% | 2.012.176,00 |
| 12.02.2026 | 2,45 | 2,45 | 2,30 | 2,32 | -4,92% | 2.300.603,00 |
| 11.02.2026 | 2,51 | 2,54 | 2,37 | 2,44 | -2,01% | 2.155.435,00 |
| 10.02.2026 | 2,57 | 2,63 | 2,49 | 2,49 | -3,49% | 1.305.212,00 |
| 09.02.2026 | 2,55 | 2,60 | 2,47 | 2,58 | 1,98% | 2.401.527,00 |
| 06.02.2026 | 2,46 | 2,55 | 2,46 | 2,53 | 5,86% | 2.612.640,00 |
| 05.02.2026 | 2,43 | 2,45 | 2,32 | 2,39 | -4,02% | 3.820.962,00 |
| 04.02.2026 | 2,60 | 2,62 | 2,38 | 2,49 | -4,23% | 3.792.311,00 |
| 03.02.2026 | 2,62 | 2,63 | 2,49 | 2,60 | 0,00% | 2.778.043,00 |
| 02.02.2026 | 2,58 | 2,68 | 2,50 | 2,60 | -0,76% | 3.354.616,00 |
| 30.01.2026 | 2,61 | 2,69 | 2,54 | 2,62 | -1,87% | 3.722.371,00 |
| 29.01.2026 | 2,79 | 2,79 | 2,58 | 2,67 | -4,30% | 4.190.447,00 |
| 28.01.2026 | 2,84 | 2,88 | 2,75 | 2,79 | -2,11% | 2.947.931,00 |
| 27.01.2026 | 2,89 | 2,90 | 2,79 | 2,85 | 0,00% | 2.308.160,00 |
| 26.01.2026 | 3,01 | 3,01 | 2,78 | 2,85 | -5,32% | 3.985.753,00 |
| 23.01.2026 | 3,03 | 3,09 | 2,94 | 3,01 | -0,99% | 5.204.698,00 |
| 22.01.2026 | 2,95 | 3,16 | 2,94 | 3,04 | 4,83% | 6.962.205,00 |
| 21.01.2026 | 2,87 | 3,03 | 2,75 | 2,90 | 1,75% | 6.510.528,00 |
| 20.01.2026 | 2,86 | 2,95 | 2,78 | 2,85 | -0,89% | 4.121.626,00 |
| 19.01.2026 | 2,88 | 2,94 | 2,88 | 2,88 | -3,83% | - |
| 16.01.2026 | 2,97 | 3,03 | 2,90 | 2,99 | 0,67% | 3.477.514,00 |
| 15.01.2026 | 3,19 | 3,24 | 2,96 | 2,97 | -6,46% | 5.586.480,00 |
| 14.01.2026 | 3,26 | 3,30 | 3,09 | 3,18 | -3,20% | 4.506.025,00 |
| 13.01.2026 | 3,38 | 3,43 | 3,25 | 3,28 | -1,80% | 3.300.784,00 |
| 12.01.2026 | 3,49 | 3,50 | 3,31 | 3,34 | -4,57% | 3.647.131,00 |
| 09.01.2026 | 3,68 | 3,74 | 3,45 | 3,50 | -0,57% | 5.300.626,00 |
| 08.01.2026 | 3,13 | 3,63 | 3,12 | 3,52 | 11,75% | 9.682.900,00 |
| 07.01.2026 | 3,10 | 3,15 | 2,97 | 3,15 | 0,48% | 3.472.066,00 |
| 06.01.2026 | 3,19 | 3,24 | 3,04 | 3,14 | -0,79% | 3.433.885,00 |
| 05.01.2026 | 2,87 | 3,18 | 2,86 | 3,16 | 12,06% | 5.032.566,00 |
| 02.01.2026 | 2,84 | 2,87 | 2,77 | 2,82 | 0,71% | 3.066.609,00 |
| 31.12.2025 | 2,80 | 2,80 | 2,73 | 2,80 | -0,36% | 5.211.330,00 |
| 30.12.2025 | 2,75 | 2,84 | 2,75 | 2,81 | 1,08% | 2.693.179,00 |
| 29.12.2025 | 2,83 | 2,96 | 2,77 | 2,78 | -4,47% | 3.124.294,00 |
| 26.12.2025 | 2,98 | 3,01 | 2,90 | 2,91 | -3,32% | 2.055.593,00 |
| 24.12.2025 | 3,09 | 3,10 | 2,97 | 3,01 | -2,90% | 1.632.137,00 |
| 23.12.2025 | 3,00 | 3,16 | 2,98 | 3,10 | 1,64% | 4.017.795,00 |
| 22.12.2025 | 2,97 | 3,13 | 2,92 | 3,05 | 3,74% | 3.752.893,00 |
| 19.12.2025 | 2,91 | 2,97 | 2,90 | 2,94 | 1,73% | 4.761.077,00 |
| 18.12.2025 | 2,90 | 3,03 | 2,88 | 2,89 | 2,85% | 3.164.860,00 |
| 17.12.2025 | 2,98 | 3,03 | 2,80 | 2,81 | -4,42% | 4.012.678,00 |
| 16.12.2025 | 2,82 | 2,96 | 2,80 | 2,94 | 3,52% | 3.387.476,00 |