30,000$
0,10%
Echtzeit-Aktienkurs Model N Inc.
Bid:
Ask:
Aktienkurse zur Model N Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 29,98 | 30,00 | 29,97 | 30,00 | 0,10% | 1.508.204,00 |
| 25.06.2024 | 29,98 | 29,99 | 29,96 | 29,97 | -0,03% | 2.368.743,00 |
| 24.06.2024 | 29,96 | 29,99 | 29,96 | 29,98 | 0,07% | 1.246.877,00 |
| 21.06.2024 | 29,97 | 29,99 | 29,95 | 29,96 | 0,03% | 1.307.452,00 |
| 20.06.2024 | 29,93 | 29,97 | 29,93 | 29,95 | 0,10% | 3.588.159,00 |
| 18.06.2024 | 29,94 | 29,94 | 29,92 | 29,92 | 0,00% | 1.414.524,00 |
| 17.06.2024 | 29,93 | 29,95 | 29,92 | 29,92 | 0,00% | 387.679,00 |
| 14.06.2024 | 29,90 | 29,95 | 29,89 | 29,92 | 0,03% | 403.581,00 |
| 13.06.2024 | 29,90 | 29,93 | 29,90 | 29,91 | 0,00% | 303.327,00 |
| 12.06.2024 | 29,93 | 29,94 | 29,90 | 29,91 | 0,00% | 579.422,00 |
| 11.06.2024 | 29,90 | 29,93 | 29,90 | 29,91 | 0,03% | 1.267.104,00 |
| 10.06.2024 | 29,90 | 29,92 | 29,89 | 29,90 | 0,00% | 476.582,00 |
| 07.06.2024 | 29,91 | 29,91 | 29,89 | 29,90 | 0,03% | 242.833,00 |
| 06.06.2024 | 29,90 | 29,92 | 29,88 | 29,89 | -0,07% | 385.393,00 |
| 05.06.2024 | 29,89 | 29,93 | 29,88 | 29,91 | 0,13% | 393.981,00 |
| 04.06.2024 | 29,89 | 29,89 | 29,87 | 29,87 | 0,00% | 460.628,00 |
| 03.06.2024 | 29,91 | 29,91 | 29,86 | 29,87 | -0,07% | 592.108,00 |
| 31.05.2024 | 29,89 | 29,89 | 29,86 | 29,89 | 0,07% | 766.212,00 |
| 30.05.2024 | 29,88 | 29,89 | 29,86 | 29,87 | -0,10% | 395.338,00 |
| 29.05.2024 | 29,84 | 29,91 | 29,84 | 29,90 | 0,20% | 607.305,00 |
| 28.05.2024 | 29,84 | 29,87 | 29,84 | 29,84 | 0,00% | 720.632,00 |
| 24.05.2024 | 29,84 | 29,88 | 29,81 | 29,84 | 0,00% | 602.707,00 |
| 23.05.2024 | 29,83 | 29,86 | 29,83 | 29,84 | 0,07% | 450.479,00 |
| 22.05.2024 | 29,81 | 29,88 | 29,81 | 29,82 | 0,00% | 498.660,00 |
| 21.05.2024 | 29,81 | 29,84 | 29,80 | 29,82 | -0,10% | 244.012,00 |
| 20.05.2024 | 29,78 | 29,88 | 29,78 | 29,85 | 0,17% | 763.095,00 |
| 17.05.2024 | 29,79 | 29,82 | 29,78 | 29,80 | 0,07% | 616.350,00 |
| 16.05.2024 | 29,79 | 29,82 | 29,78 | 29,78 | 0,00% | 615.066,00 |
| 15.05.2024 | 29,80 | 29,82 | 29,78 | 29,78 | 0,07% | 455.971,00 |
| 14.05.2024 | 29,77 | 29,80 | 29,76 | 29,76 | 0,00% | 405.675,00 |
| 13.05.2024 | 29,80 | 29,84 | 29,76 | 29,76 | -0,07% | 366.735,00 |
| 10.05.2024 | 29,77 | 29,81 | 29,75 | 29,78 | 0,10% | 253.140,00 |
| 09.05.2024 | 29,77 | 29,78 | 29,72 | 29,75 | -0,03% | 1.002.181,00 |
| 08.05.2024 | 29,73 | 29,80 | 29,72 | 29,76 | -0,03% | 428.476,00 |
| 07.05.2024 | 29,76 | 29,81 | 29,70 | 29,77 | 0,27% | 944.007,00 |
| 06.05.2024 | 29,80 | 29,82 | 29,67 | 29,69 | -0,40% | 1.080.846,00 |
| 03.05.2024 | 29,79 | 29,82 | 29,75 | 29,81 | 0,24% | 728.012,00 |
| 02.05.2024 | 29,78 | 29,80 | 29,70 | 29,74 | 0,13% | 302.237,00 |
| 01.05.2024 | 29,66 | 29,75 | 29,65 | 29,70 | 0,17% | 751.260,00 |
| 30.04.2024 | 29,63 | 29,71 | 29,61 | 29,65 | -0,03% | 449.592,00 |
| 29.04.2024 | 29,69 | 29,75 | 29,64 | 29,66 | 0,07% | 682.088,00 |
| 26.04.2024 | 29,67 | 29,69 | 29,64 | 29,64 | 0,07% | 438.600,00 |
| 25.04.2024 | 29,66 | 29,71 | 29,62 | 29,62 | -0,10% | 1.335.465,00 |
| 24.04.2024 | 29,70 | 29,76 | 29,64 | 29,65 | 0,00% | 764.972,00 |
| 23.04.2024 | 29,71 | 29,71 | 29,60 | 29,65 | 0,30% | 1.130.877,00 |
| 22.04.2024 | 29,67 | 29,80 | 29,56 | 29,56 | -0,20% | 1.214.955,00 |
| 19.04.2024 | 29,77 | 29,85 | 29,58 | 29,62 | -0,50% | 1.634.341,00 |
| 18.04.2024 | 29,84 | 29,85 | 29,75 | 29,77 | -0,10% | 1.054.259,00 |
| 17.04.2024 | 29,74 | 29,82 | 29,71 | 29,80 | 0,51% | 840.986,00 |
| 16.04.2024 | 29,65 | 29,85 | 29,65 | 29,65 | 0,00% | 1.442.970,00 |
| 15.04.2024 | 29,73 | 29,75 | 29,64 | 29,65 | -0,24% | 883.292,00 |
| 12.04.2024 | 29,76 | 29,80 | 29,71 | 29,72 | -0,37% | 1.298.585,00 |
| 11.04.2024 | 29,70 | 29,85 | 29,65 | 29,83 | 0,57% | 960.749,00 |
| 10.04.2024 | 29,68 | 29,74 | 29,62 | 29,66 | -0,13% | 4.243.376,00 |
| 09.04.2024 | 29,82 | 29,85 | 29,68 | 29,70 | -0,40% | 3.400.735,00 |
| 08.04.2024 | 29,84 | 30,50 | 29,74 | 29,82 | 10,08% | 8.640.688,00 |
| 05.04.2024 | 26,68 | 27,18 | 26,68 | 27,09 | 1,01% | 215.253,00 |
| 04.04.2024 | 27,34 | 27,51 | 26,71 | 26,82 | -0,70% | 152.869,00 |
| 03.04.2024 | 26,84 | 27,39 | 26,84 | 27,01 | -0,37% | 332.630,00 |
| 02.04.2024 | 27,29 | 27,48 | 27,04 | 27,11 | -1,99% | 153.187,00 |
| 01.04.2024 | 28,55 | 28,55 | 27,49 | 27,66 | -2,85% | 206.771,00 |
| 28.03.2024 | 27,70 | 28,54 | 27,66 | 28,47 | 2,93% | 208.651,00 |
| 27.03.2024 | 27,82 | 28,40 | 27,61 | 27,66 | 0,58% | 330.850,00 |
| 26.03.2024 | 27,87 | 27,89 | 27,00 | 27,50 | 0,00% | 334.351,00 |
| 25.03.2024 | 27,03 | 27,65 | 26,86 | 27,50 | 1,81% | 327.042,00 |
| 22.03.2024 | 26,87 | 27,25 | 26,70 | 27,01 | 0,97% | 189.085,00 |
| 21.03.2024 | 26,34 | 26,90 | 26,34 | 26,75 | 1,71% | 288.846,00 |
| 20.03.2024 | 26,00 | 26,70 | 25,99 | 26,30 | 1,27% | 183.888,00 |
| 19.03.2024 | 25,46 | 26,17 | 25,34 | 25,97 | 1,64% | 165.610,00 |
| 18.03.2024 | 25,32 | 25,78 | 25,02 | 25,55 | 0,51% | 180.806,00 |
| 15.03.2024 | 24,86 | 25,45 | 24,69 | 25,42 | 1,64% | 301.330,00 |
| 14.03.2024 | 25,63 | 25,69 | 24,99 | 25,01 | -2,80% | 392.135,00 |
| 13.03.2024 | 25,21 | 25,79 | 25,21 | 25,73 | 1,74% | 387.775,00 |
| 12.03.2024 | 25,34 | 25,57 | 25,03 | 25,29 | -0,08% | 228.927,00 |
| 11.03.2024 | 24,89 | 25,38 | 24,88 | 25,31 | 1,04% | 263.570,00 |
| 08.03.2024 | 25,00 | 25,41 | 24,89 | 25,05 | 0,76% | 599.947,00 |
| 07.03.2024 | 24,76 | 25,00 | 24,47 | 24,86 | 1,10% | 183.851,00 |
| 06.03.2024 | 24,18 | 24,60 | 23,95 | 24,59 | 3,15% | 213.665,00 |
| 05.03.2024 | 24,51 | 24,54 | 23,58 | 23,84 | -3,64% | 188.410,00 |
| 04.03.2024 | 24,45 | 24,92 | 24,18 | 24,74 | 1,64% | 141.901,00 |
| 01.03.2024 | 24,56 | 24,60 | 24,22 | 24,34 | -0,90% | 194.204,00 |
| 29.02.2024 | 24,92 | 25,23 | 24,40 | 24,56 | 0,00% | 326.491,00 |
| 28.02.2024 | 25,01 | 25,22 | 24,54 | 24,56 | -2,46% | 144.603,00 |
| 27.02.2024 | 25,28 | 25,38 | 25,17 | 25,18 | 0,12% | 250.814,00 |
| 26.02.2024 | 25,21 | 25,50 | 24,92 | 25,15 | -0,59% | 201.263,00 |
| 23.02.2024 | 24,82 | 25,74 | 24,64 | 25,30 | 2,22% | 179.556,00 |
| 22.02.2024 | 25,27 | 25,62 | 24,65 | 24,75 | -1,20% | 437.327,00 |
| 21.02.2024 | 25,03 | 25,24 | 24,52 | 25,05 | -1,14% | 211.843,00 |
| 20.02.2024 | 25,28 | 26,00 | 25,24 | 25,34 | -1,67% | 268.648,00 |
| 16.02.2024 | 27,23 | 27,23 | 25,77 | 25,77 | -6,19% | 405.837,00 |
| 15.02.2024 | 27,01 | 27,65 | 26,93 | 27,47 | 2,35% | 205.691,00 |
| 14.02.2024 | 26,87 | 27,04 | 26,50 | 26,84 | 1,55% | 268.704,00 |
| 13.02.2024 | 26,34 | 26,90 | 26,22 | 26,43 | -3,75% | 265.324,00 |
| 12.02.2024 | 27,80 | 28,28 | 27,45 | 27,46 | -0,94% | 338.918,00 |
| 09.02.2024 | 28,27 | 28,38 | 27,35 | 27,72 | -1,53% | 334.134,00 |
| 08.02.2024 | 26,72 | 28,22 | 26,53 | 28,15 | 5,04% | 564.274,00 |
| 07.02.2024 | 25,02 | 27,94 | 24,27 | 26,80 | -0,59% | 563.794,00 |
| 06.02.2024 | 27,31 | 27,61 | 26,86 | 26,96 | -1,35% | 220.099,00 |
| 05.02.2024 | 27,25 | 27,52 | 27,06 | 27,33 | -0,91% | 286.597,00 |
| 02.02.2024 | 26,81 | 27,74 | 26,81 | 27,58 | 1,40% | 238.180,00 |