3,308$
0,55%
Echtzeit-Aktienkurs Monogram Technologies Inc.
Bid:
Ask:
Aktienkurse zur Monogram Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 6,10 | 6,43 | 5,87 | 6,00 | 1,18% | 1.777.205,00 |
| 02.10.2025 | 5,88 | 5,95 | 5,80 | 5,93 | 0,51% | 76.787,00 |
| 01.10.2025 | 5,88 | 5,93 | 5,87 | 5,90 | 0,51% | 87.276,00 |
| 30.09.2025 | 5,81 | 5,90 | 5,81 | 5,87 | -1,34% | 127.764,00 |
| 29.09.2025 | 5,85 | 5,96 | 5,84 | 5,95 | 0,68% | 207.217,00 |
| 26.09.2025 | 5,90 | 5,92 | 5,88 | 5,91 | 0,34% | 70.858,00 |
| 25.09.2025 | 5,84 | 5,91 | 5,79 | 5,89 | -0,17% | 95.806,00 |
| 24.09.2025 | 5,84 | 5,95 | 5,84 | 5,90 | 0,51% | 101.354,00 |
| 23.09.2025 | 5,83 | 5,93 | 5,81 | 5,87 | 0,51% | 77.700,00 |
| 22.09.2025 | 5,80 | 5,94 | 5,73 | 5,84 | 0,00% | 91.022,00 |
| 19.09.2025 | 5,75 | 5,89 | 5,75 | 5,84 | 1,21% | 158.313,00 |
| 18.09.2025 | 5,79 | 5,85 | 5,72 | 5,77 | 0,00% | 135.197,00 |
| 17.09.2025 | 5,77 | 5,87 | 5,72 | 5,77 | -0,35% | 117.017,00 |
| 16.09.2025 | 5,74 | 5,83 | 5,70 | 5,79 | 0,70% | 101.215,00 |
| 15.09.2025 | 5,70 | 5,78 | 5,67 | 5,75 | 0,00% | 77.573,00 |
| 12.09.2025 | 5,68 | 5,79 | 5,68 | 5,75 | 0,35% | 76.608,00 |
| 11.09.2025 | 5,74 | 5,83 | 5,69 | 5,73 | -1,55% | 79.662,00 |
| 10.09.2025 | 5,75 | 5,89 | 5,75 | 5,82 | 0,87% | 75.472,00 |
| 09.09.2025 | 5,73 | 5,79 | 5,70 | 5,77 | 0,28% | 96.103,00 |
| 08.09.2025 | 5,70 | 5,82 | 5,67 | 5,75 | 0,77% | 88.652,00 |
| 05.09.2025 | 5,96 | 5,99 | 5,71 | 5,71 | -3,87% | 112.878,00 |
| 04.09.2025 | 5,89 | 6,00 | 5,86 | 5,94 | -1,16% | 133.405,00 |
| 03.09.2025 | 5,93 | 6,02 | 5,83 | 6,01 | 1,52% | 156.137,00 |
| 02.09.2025 | 5,77 | 5,92 | 5,76 | 5,92 | 2,07% | 85.067,00 |
| 29.08.2025 | 5,78 | 5,80 | 5,73 | 5,80 | 0,35% | 43.865,00 |
| 28.08.2025 | 5,68 | 5,79 | 5,66 | 5,78 | 2,66% | 111.107,00 |
| 27.08.2025 | 5,44 | 5,69 | 5,43 | 5,63 | 2,36% | 121.720,00 |
| 26.08.2025 | 5,37 | 5,55 | 5,34 | 5,50 | 2,04% | 76.510,00 |
| 25.08.2025 | 5,40 | 5,47 | 5,37 | 5,39 | -1,10% | 48.974,00 |
| 22.08.2025 | 5,44 | 5,55 | 5,44 | 5,45 | -0,18% | 76.792,00 |
| 21.08.2025 | 5,48 | 5,57 | 5,40 | 5,46 | -0,36% | 214.969,00 |
| 20.08.2025 | 5,30 | 5,50 | 5,29 | 5,48 | 3,59% | 67.513,00 |
| 19.08.2025 | 5,30 | 5,33 | 5,27 | 5,29 | -0,56% | 145.976,00 |
| 18.08.2025 | 5,30 | 5,35 | 5,27 | 5,32 | -0,19% | 75.922,00 |
| 15.08.2025 | 5,33 | 5,36 | 5,28 | 5,33 | -0,37% | 82.175,00 |
| 14.08.2025 | 5,33 | 5,39 | 5,32 | 5,35 | 0,00% | 107.248,00 |
| 13.08.2025 | 5,34 | 5,42 | 5,33 | 5,35 | -0,37% | 60.614,00 |
| 12.08.2025 | 5,38 | 5,41 | 5,29 | 5,37 | -0,19% | 156.448,00 |
| 11.08.2025 | 5,40 | 5,42 | 5,36 | 5,38 | -0,37% | 584.312,00 |
| 08.08.2025 | 5,40 | 5,45 | 5,38 | 5,40 | -0,74% | 111.266,00 |
| 07.08.2025 | 5,50 | 5,53 | 5,42 | 5,44 | -1,09% | 117.985,00 |
| 06.08.2025 | 5,42 | 5,50 | 5,39 | 5,50 | 1,29% | 106.374,00 |
| 05.08.2025 | 5,41 | 5,47 | 5,37 | 5,43 | -0,73% | 161.035,00 |
| 04.08.2025 | 5,40 | 5,50 | 5,30 | 5,47 | 1,48% | 102.971,00 |
| 01.08.2025 | 5,23 | 5,42 | 5,23 | 5,39 | 0,56% | 231.167,00 |
| 31.07.2025 | 5,51 | 5,70 | 5,32 | 5,36 | -4,46% | 493.359,00 |
| 30.07.2025 | 5,65 | 5,65 | 5,58 | 5,61 | -0,71% | 193.509,00 |
| 29.07.2025 | 5,67 | 5,69 | 5,64 | 5,65 | -0,70% | 121.009,00 |
| 28.07.2025 | 5,73 | 5,74 | 5,67 | 5,69 | 0,18% | 291.846,00 |
| 25.07.2025 | 5,63 | 5,75 | 5,62 | 5,68 | -0,70% | 114.818,00 |
| 24.07.2025 | 5,72 | 5,74 | 5,67 | 5,72 | -0,35% | 293.727,00 |
| 23.07.2025 | 5,76 | 5,76 | 5,71 | 5,74 | 0,17% | 113.930,00 |
| 22.07.2025 | 5,64 | 5,75 | 5,64 | 5,73 | 0,70% | 199.811,00 |
| 21.07.2025 | 5,61 | 5,72 | 5,61 | 5,69 | 0,35% | 354.483,00 |
| 18.07.2025 | 5,78 | 5,80 | 5,66 | 5,67 | -2,07% | 280.335,00 |
| 17.07.2025 | 5,80 | 5,90 | 5,68 | 5,79 | -2,03% | 435.887,00 |
| 16.07.2025 | 5,99 | 6,00 | 5,83 | 5,91 | 0,17% | 320.993,00 |
| 15.07.2025 | 5,80 | 5,95 | 5,58 | 5,90 | 0,51% | 1.062.367,00 |
| 14.07.2025 | 5,53 | 6,02 | 5,17 | 5,87 | 78,42% | 14.351.950,00 |
| 11.07.2025 | 3,25 | 3,34 | 3,21 | 3,29 | -0,60% | 35.837,00 |
| 10.07.2025 | 3,32 | 3,35 | 3,21 | 3,31 | 0,30% | 50.588,00 |
| 09.07.2025 | 3,40 | 3,42 | 3,20 | 3,30 | 0,00% | 121.418,00 |
| 08.07.2025 | 2,98 | 3,31 | 2,95 | 3,30 | 13,40% | 194.200,00 |
| 07.07.2025 | 2,92 | 3,02 | 2,88 | 2,91 | 0,34% | 55.114,00 |
| 03.07.2025 | 2,92 | 2,99 | 2,87 | 2,90 | -0,34% | 37.368,00 |
| 02.07.2025 | 2,88 | 2,94 | 2,85 | 2,91 | 1,75% | 26.209,00 |
| 01.07.2025 | 2,89 | 2,95 | 2,81 | 2,86 | -1,39% | 30.796,00 |
| 30.06.2025 | 2,90 | 2,99 | 2,86 | 2,90 | 0,01% | 36.889,00 |
| 27.06.2025 | 2,86 | 2,92 | 2,86 | 2,90 | 0,35% | 77.225,00 |
| 26.06.2025 | 2,88 | 2,89 | 2,85 | 2,89 | 0,70% | 21.377,00 |
| 25.06.2025 | 2,87 | 2,97 | 2,84 | 2,87 | -1,03% | 54.761,00 |
| 24.06.2025 | 2,90 | 2,92 | 2,80 | 2,90 | 2,47% | 29.425,00 |
| 23.06.2025 | 2,75 | 2,88 | 2,75 | 2,83 | 0,71% | 51.200,00 |
| 20.06.2025 | 2,97 | 2,97 | 2,81 | 2,81 | -4,10% | 66.465,00 |
| 18.06.2025 | 2,91 | 3,05 | 2,85 | 2,93 | 1,74% | 102.388,00 |
| 17.06.2025 | 2,81 | 2,88 | 2,76 | 2,88 | 2,86% | 80.352,00 |
| 16.06.2025 | 2,72 | 2,86 | 2,66 | 2,80 | 5,26% | 84.898,00 |
| 13.06.2025 | 2,60 | 2,71 | 2,56 | 2,66 | 1,14% | 46.126,00 |
| 12.06.2025 | 2,65 | 2,70 | 2,61 | 2,63 | -0,57% | 18.913,00 |
| 11.06.2025 | 2,68 | 2,71 | 2,63 | 2,65 | -1,31% | 32.119,00 |
| 10.06.2025 | 2,68 | 2,78 | 2,65 | 2,68 | 1,90% | 76.888,00 |
| 09.06.2025 | 2,52 | 2,70 | 2,51 | 2,63 | 3,54% | 41.516,00 |
| 06.06.2025 | 2,51 | 2,59 | 2,49 | 2,54 | 2,01% | 54.440,00 |
| 05.06.2025 | 2,47 | 2,54 | 2,46 | 2,49 | 2,05% | 24.315,00 |
| 04.06.2025 | 2,45 | 2,49 | 2,43 | 2,44 | 0,00% | 25.150,00 |
| 03.06.2025 | 2,40 | 2,46 | 2,37 | 2,44 | 1,24% | 27.004,00 |
| 02.06.2025 | 2,44 | 2,53 | 2,32 | 2,41 | 0,00% | 141.607,00 |
| 30.05.2025 | 2,50 | 2,64 | 2,34 | 2,41 | -4,74% | 75.383,00 |
| 29.05.2025 | 2,69 | 2,69 | 2,50 | 2,53 | -4,17% | 62.640,00 |
| 28.05.2025 | 2,61 | 2,67 | 2,60 | 2,64 | 0,38% | 16.897,00 |
| 27.05.2025 | 2,59 | 2,75 | 2,54 | 2,63 | 1,15% | 86.963,00 |
| 23.05.2025 | 2,61 | 2,73 | 2,56 | 2,60 | -0,76% | 67.837,00 |
| 22.05.2025 | 2,80 | 2,82 | 2,59 | 2,62 | -6,43% | 75.487,00 |
| 21.05.2025 | 2,77 | 2,80 | 2,66 | 2,80 | 1,45% | 70.239,00 |
| 20.05.2025 | 2,68 | 2,80 | 2,68 | 2,76 | 2,60% | 52.937,00 |
| 19.05.2025 | 2,55 | 2,75 | 2,53 | 2,69 | 3,86% | 100.380,00 |
| 16.05.2025 | 2,71 | 2,75 | 2,59 | 2,59 | -4,78% | 60.490,00 |
| 15.05.2025 | 2,50 | 2,72 | 2,50 | 2,72 | 8,80% | 66.032,00 |
| 14.05.2025 | 2,59 | 2,64 | 2,50 | 2,50 | -3,29% | 94.833,00 |
| 13.05.2025 | 2,58 | 2,75 | 2,53 | 2,59 | -1,71% | 119.662,00 |