4,100$
0,24%
Echtzeit-Aktienkurs Macquarie Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Macquarie Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 15,50 | 15,50 | 14,31 | 14,31 | -3,02% | 10.365,00 |
| 04.09.2026 | 14,22 | 14,75 | 14,09 | 14,75 | 11,55% | 12.207,00 |
| 03.09.2026 | 12,70 | 13,22 | 12,58 | 13,22 | 0,71% | 4.608,00 |
| 02.09.2026 | 12,81 | 13,22 | 12,71 | 13,13 | 3,71% | 4.713,00 |
| 01.09.2026 | 12,91 | 13,55 | 12,66 | 12,66 | -4,58% | 9.183,00 |
| 31.08.2026 | 12,75 | 13,27 | 12,75 | 13,27 | 4,97% | 22.347,00 |
| 28.08.2026 | 12,00 | 12,89 | 12,00 | 12,64 | -0,35% | 11.400,00 |
| 27.08.2026 | 13,80 | 13,80 | 12,00 | 12,68 | -0,56% | 45.563,00 |
| 26.08.2026 | 12,75 | 12,86 | 12,70 | 12,76 | 0,93% | 13.225,00 |
| 25.08.2026 | 12,82 | 12,82 | 12,32 | 12,64 | 4,78% | 15.815,00 |
| 24.08.2026 | 12,79 | 12,79 | 11,50 | 12,06 | -11,12% | 8.498,00 |
| 21.08.2026 | 14,32 | 14,32 | 13,40 | 13,57 | -2,37% | 37.004,00 |
| 20.08.2026 | 12,73 | 13,94 | 12,73 | 13,90 | 8,57% | 46.051,00 |
| 19.08.2026 | 13,54 | 13,54 | 12,40 | 12,80 | -1,52% | 37.961,00 |
| 18.08.2026 | 13,78 | 13,81 | 12,67 | 13,00 | -14,08% | 19.423,00 |
| 17.08.2026 | 14,87 | 15,75 | 14,71 | 15,13 | 8,64% | 58.557,00 |
| 14.08.2026 | 14,39 | 14,39 | 13,61 | 13,93 | 4,43% | 18.717,00 |
| 13.08.2026 | 12,57 | 14,06 | 12,57 | 13,34 | 8,42% | 25.688,00 |
| 12.08.2026 | 12,40 | 12,78 | 12,15 | 12,30 | 10,51% | 26.292,00 |
| 11.08.2026 | 11,13 | 11,19 | 10,77 | 11,13 | 0,09% | 25.094,00 |
| 10.08.2026 | 10,90 | 11,56 | 10,90 | 11,12 | -3,30% | 12.869,00 |
| 07.08.2026 | 11,51 | 11,60 | 10,79 | 11,50 | 0,00% | 7.990,00 |
| 06.08.2026 | 10,49 | 12,35 | 10,40 | 11,50 | -6,28% | 29.000,00 |
| 05.08.2026 | 11,68 | 12,79 | 11,66 | 12,27 | 2,85% | 24.365,00 |
| 04.08.2026 | 11,20 | 12,04 | 11,18 | 11,93 | 15,28% | 26.632,00 |
| 03.08.2026 | 9,18 | 10,43 | 9,01 | 10,35 | 0,18% | 34.897,00 |
| 31.07.2026 | 12,73 | 12,73 | 10,20 | 10,33 | -10,17% | 38.532,00 |
| 30.07.2026 | 8,87 | 11,50 | 8,87 | 11,50 | 34,90% | 37.040,00 |
| 29.07.2026 | 10,39 | 10,39 | 8,50 | 8,52 | -18,74% | 29.003,00 |
| 28.07.2026 | 10,97 | 10,97 | 9,65 | 10,49 | -16,86% | 120.106,00 |
| 27.07.2026 | 13,58 | 13,58 | 11,91 | 12,62 | -4,41% | 7.284,00 |
| 24.07.2026 | 15,39 | 15,39 | 13,15 | 13,20 | -13,77% | 4.713,00 |
| 23.07.2026 | 14,86 | 15,90 | 14,84 | 15,31 | 4,57% | 18.116,00 |
| 22.07.2026 | 14,68 | 15,04 | 14,64 | 14,64 | -2,48% | 2.350,00 |
| 21.07.2026 | 14,00 | 15,09 | 13,64 | 15,01 | 25,72% | 13.136,00 |
| 20.07.2026 | 12,62 | 12,90 | 11,94 | 11,94 | 2,04% | 5.070,00 |
| 17.07.2026 | 10,74 | 13,10 | 10,66 | 11,70 | 0,15% | 41.070,00 |
| 16.07.2026 | 12,38 | 12,38 | 11,40 | 11,68 | -12,02% | 5.338,00 |
| 15.07.2026 | 14,43 | 14,43 | 12,62 | 13,28 | -15,76% | 7.780,00 |
| 14.07.2026 | 15,47 | 15,98 | 15,15 | 15,76 | 9,47% | 2.131,00 |
| 13.07.2026 | 13,80 | 14,40 | 13,80 | 14,40 | -8,54% | 5.049,00 |
| 10.07.2026 | 15,35 | 16,22 | 15,35 | 15,75 | -2,17% | 2.216,00 |
| 09.07.2026 | 16,82 | 17,33 | 16,10 | 16,10 | 9,17% | 4.936,00 |
| 08.07.2026 | 14,67 | 15,06 | 14,09 | 14,74 | 3,49% | 6.484,00 |
| 07.07.2026 | 13,70 | 14,47 | 13,17 | 14,25 | -11,35% | 10.500,00 |
| 06.07.2026 | 16,51 | 17,00 | 16,07 | 16,07 | 4,13% | 9.891,00 |
| 02.07.2026 | 17,73 | 18,65 | 14,92 | 15,43 | -14,60% | 16.093,00 |
| 01.07.2026 | 19,23 | 20,06 | 18,07 | 18,07 | -19,90% | 28.565,00 |
| 30.06.2026 | 21,60 | 22,76 | 21,52 | 22,56 | 5,82% | 32.637,00 |
| 29.06.2026 | 20,00 | 21,32 | 18,67 | 21,32 | -1,62% | 2.502,00 |