0,710$
1,43%
Echtzeit-Aktienkurs MICT
Bid:
Ask:
Aktienkurse zur MICT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2023 | 0,72 | 0,80 | 0,67 | 0,68 | -2,29% | 3.492.310,00 |
| 10.11.2023 | 0,68 | 0,74 | 0,68 | 0,70 | 1,01% | 852.972,00 |
| 09.11.2023 | 0,64 | 0,74 | 0,62 | 0,69 | 8,62% | 1.559.723,00 |
| 08.11.2023 | 0,67 | 0,68 | 0,63 | 0,64 | -4,78% | 997.349,00 |
| 07.11.2023 | 0,67 | 0,69 | 0,64 | 0,67 | 1,52% | 1.354.126,00 |
| 06.11.2023 | 0,72 | 0,72 | 0,65 | 0,66 | -5,44% | 1.114.291,00 |
| 03.11.2023 | 0,70 | 0,75 | 0,69 | 0,70 | 0,00% | 914.250,00 |
| 02.11.2023 | 0,73 | 0,74 | 0,68 | 0,70 | -3,19% | 1.064.828,00 |
| 01.11.2023 | 0,80 | 0,80 | 0,71 | 0,72 | -7,21% | 1.030.497,00 |
| 31.10.2023 | 0,77 | 0,83 | 0,76 | 0,78 | 0,39% | 782.074,00 |
| 30.10.2023 | 0,76 | 0,80 | 0,75 | 0,77 | 2,52% | 742.408,00 |
| 27.10.2023 | 0,79 | 0,82 | 0,75 | 0,76 | -4,43% | 1.005.689,00 |
| 26.10.2023 | 0,82 | 0,83 | 0,77 | 0,79 | -2,83% | 1.019.455,00 |
| 25.10.2023 | 0,86 | 0,89 | 0,80 | 0,81 | -4,13% | 492.103,00 |
| 24.10.2023 | 0,77 | 0,85 | 0,76 | 0,85 | 8,86% | 1.349.436,00 |
| 23.10.2023 | 0,76 | 0,83 | 0,73 | 0,78 | 1,96% | 706.159,00 |
| 20.10.2023 | 0,78 | 0,82 | 0,76 | 0,76 | -2,18% | 1.141.012,00 |
| 19.10.2023 | 0,83 | 0,86 | 0,77 | 0,78 | -3,10% | 1.342.087,00 |
| 18.10.2023 | 0,88 | 0,88 | 0,80 | 0,81 | -8,72% | 1.249.892,00 |
| 17.10.2023 | 0,91 | 0,94 | 0,88 | 0,88 | -3,81% | 1.020.747,00 |
| 16.10.2023 | 0,90 | 0,92 | 0,88 | 0,92 | 2,46% | 1.076.959,00 |
| 13.10.2023 | 0,90 | 0,93 | 0,88 | 0,90 | -0,88% | 430.743,00 |
| 12.10.2023 | 0,89 | 0,97 | 0,88 | 0,90 | 1,01% | 1.265.696,00 |
| 11.10.2023 | 0,88 | 0,92 | 0,88 | 0,90 | 2,29% | 655.319,00 |
| 10.10.2023 | 0,83 | 0,92 | 0,82 | 0,88 | 6,71% | 1.835.417,00 |
| 09.10.2023 | 0,85 | 0,85 | 0,79 | 0,82 | -2,26% | 1.321.491,00 |
| 06.10.2023 | 0,92 | 0,99 | 0,82 | 0,84 | -7,29% | 4.849.085,00 |
| 05.10.2023 | 0,98 | 0,98 | 0,90 | 0,91 | -6,60% | 1.921.337,00 |
| 04.10.2023 | 0,96 | 1,02 | 0,95 | 0,97 | 1,79% | 1.159.295,00 |
| 03.10.2023 | 1,00 | 1,00 | 0,89 | 0,95 | -3,64% | 2.598.432,00 |
| 02.10.2023 | 1,04 | 1,08 | 0,98 | 0,99 | -3,61% | 2.091.373,00 |
| 29.09.2023 | 1,07 | 1,10 | 1,02 | 1,03 | -2,84% | 2.341.492,00 |
| 28.09.2023 | 1,19 | 1,22 | 1,04 | 1,06 | -10,97% | 3.225.782,00 |
| 27.09.2023 | 1,25 | 1,25 | 1,17 | 1,19 | -4,44% | 917.516,00 |
| 26.09.2023 | 1,23 | 1,26 | 1,22 | 1,24 | 0,00% | 797.861,00 |
| 25.09.2023 | 1,23 | 1,26 | 1,18 | 1,24 | 2,06% | 1.379.193,00 |
| 22.09.2023 | 1,29 | 1,35 | 1,21 | 1,22 | -5,81% | 688.849,00 |
| 21.09.2023 | 1,31 | 1,32 | 1,25 | 1,29 | 0,39% | 1.052.696,00 |
| 20.09.2023 | 1,35 | 1,38 | 1,28 | 1,29 | -4,10% | 1.265.899,00 |
| 19.09.2023 | 1,35 | 1,39 | 1,27 | 1,34 | 0,00% | 1.424.827,00 |
| 18.09.2023 | 1,26 | 1,35 | 1,22 | 1,34 | 6,35% | 1.603.875,00 |
| 15.09.2023 | 1,38 | 1,40 | 1,23 | 1,26 | -7,01% | 2.293.766,00 |
| 14.09.2023 | 1,27 | 1,39 | 1,20 | 1,36 | 7,97% | 2.646.624,00 |
| 13.09.2023 | 1,19 | 1,32 | 1,16 | 1,26 | 3,72% | 1.920.670,00 |
| 12.09.2023 | 1,17 | 1,22 | 1,04 | 1,21 | 3,86% | 2.479.781,00 |
| 11.09.2023 | 1,18 | 1,29 | 1,14 | 1,17 | 1,39% | 2.711.244,00 |
| 08.09.2023 | 1,10 | 1,17 | 1,07 | 1,15 | 6,39% | 1.970.884,00 |
| 07.09.2023 | 1,12 | 1,15 | 0,98 | 1,08 | -0,92% | 2.409.763,00 |
| 06.09.2023 | 1,11 | 1,28 | 1,05 | 1,09 | -3,11% | 4.145.058,00 |
| 05.09.2023 | 1,20 | 1,22 | 1,01 | 1,13 | -7,41% | 3.496.938,00 |
| 01.09.2023 | 1,04 | 1,29 | 1,00 | 1,22 | -6,39% | 16.119.019,00 |
| 31.08.2023 | 1,43 | 1,87 | 1,15 | 1,30 | -6,62% | 36.296.941,00 |
| 30.08.2023 | 0,85 | 1,42 | 0,83 | 1,39 | 63,53% | 35.573.904,00 |
| 29.08.2023 | 0,90 | 0,90 | 0,83 | 0,85 | -4,60% | 1.735.149,00 |
| 28.08.2023 | 0,92 | 0,97 | 0,89 | 0,89 | -2,09% | 1.334.463,00 |
| 25.08.2023 | 0,96 | 0,98 | 0,89 | 0,91 | -1,73% | 1.241.049,00 |
| 24.08.2023 | 1,11 | 1,12 | 0,92 | 0,93 | -14,26% | 2.817.842,00 |
| 23.08.2023 | 0,85 | 1,10 | 0,84 | 1,08 | 23,15% | 7.022.076,00 |
| 22.08.2023 | 0,84 | 0,92 | 0,76 | 0,88 | -26,61% | 8.118.933,00 |
| 21.08.2023 | 1,18 | 1,39 | 1,07 | 1,20 | -0,42% | 3.716.396,00 |
| 18.08.2023 | 1,18 | 1,25 | 1,16 | 1,20 | 2,56% | 1.948.146,00 |
| 17.08.2023 | 1,18 | 1,23 | 1,14 | 1,17 | 0,86% | 1.460.337,00 |
| 16.08.2023 | 1,15 | 1,21 | 1,11 | 1,16 | 0,00% | 1.575.291,00 |
| 15.08.2023 | 1,22 | 1,25 | 1,16 | 1,16 | -6,60% | 1.512.836,00 |
| 14.08.2023 | 1,19 | 1,26 | 1,18 | 1,24 | 1,39% | 1.020.125,00 |
| 11.08.2023 | 1,14 | 1,25 | 1,10 | 1,23 | 3,73% | 2.922.455,00 |
| 10.08.2023 | 1,32 | 1,34 | 1,14 | 1,18 | -16,24% | 4.176.758,00 |
| 09.08.2023 | 1,68 | 1,78 | 1,41 | 1,41 | -12,42% | 2.916.117,00 |
| 08.08.2023 | 1,50 | 1,64 | 1,45 | 1,61 | 6,62% | 2.119.635,00 |
| 07.08.2023 | 1,48 | 1,53 | 1,36 | 1,51 | 4,86% | 1.976.073,00 |
| 04.08.2023 | 1,47 | 1,52 | 1,40 | 1,44 | -0,35% | 1.673.623,00 |
| 03.08.2023 | 1,46 | 1,51 | 1,43 | 1,45 | -0,34% | 993.687,00 |
| 02.08.2023 | 1,44 | 1,51 | 1,41 | 1,45 | -1,02% | 1.207.725,00 |
| 01.08.2023 | 1,41 | 1,51 | 1,36 | 1,47 | 3,53% | 1.905.782,00 |
| 31.07.2023 | 1,32 | 1,44 | 1,30 | 1,42 | 6,79% | 2.429.180,00 |
| 28.07.2023 | 1,28 | 1,37 | 1,25 | 1,33 | 5,16% | 819.878,00 |
| 27.07.2023 | 1,29 | 1,32 | 1,25 | 1,26 | -1,18% | 907.742,00 |
| 26.07.2023 | 1,31 | 1,34 | 1,24 | 1,28 | -1,16% | 1.115.102,00 |
| 25.07.2023 | 1,39 | 1,41 | 1,28 | 1,29 | -7,19% | 2.245.769,00 |
| 24.07.2023 | 1,41 | 1,43 | 1,33 | 1,39 | 1,09% | 1.344.876,00 |
| 21.07.2023 | 1,44 | 1,48 | 1,34 | 1,38 | -0,15% | 1.188.120,00 |
| 20.07.2023 | 1,45 | 1,46 | 1,37 | 1,38 | -4,24% | 1.666.824,00 |
| 19.07.2023 | 1,52 | 1,56 | 1,39 | 1,44 | -3,81% | 2.202.220,00 |
| 18.07.2023 | 1,69 | 1,87 | 1,40 | 1,50 | -11,28% | 4.688.842,00 |
| 17.07.2023 | 1,37 | 1,73 | 1,36 | 1,69 | 22,10% | 3.914.979,00 |
| 14.07.2023 | 1,48 | 1,52 | 1,33 | 1,38 | -1,08% | 2.758.421,00 |
| 13.07.2023 | 1,41 | 1,60 | 1,38 | 1,40 | 0,36% | 4.914.334,00 |
| 12.07.2023 | 1,33 | 1,42 | 1,31 | 1,39 | 3,73% | 2.216.618,00 |
| 11.07.2023 | 1,27 | 1,34 | 1,26 | 1,34 | 6,35% | 1.961.351,00 |
| 10.07.2023 | 1,30 | 1,33 | 1,23 | 1,26 | -3,45% | 1.412.793,00 |
| 07.07.2023 | 1,34 | 1,39 | 1,29 | 1,31 | -2,25% | 2.008.757,00 |
| 06.07.2023 | 1,30 | 1,35 | 1,24 | 1,34 | 5,12% | 1.720.985,00 |
| 05.07.2023 | 1,20 | 1,34 | 1,16 | 1,27 | 6,72% | 3.415.453,00 |
| 03.07.2023 | 1,22 | 1,23 | 1,16 | 1,19 | -1,24% | 1.386.791,00 |
| 30.06.2023 | 1,21 | 1,25 | 1,17 | 1,21 | 1,09% | 1.520.971,00 |
| 29.06.2023 | 1,30 | 1,34 | 1,17 | 1,19 | -9,01% | 2.237.212,00 |
| 28.06.2023 | 1,21 | 1,37 | 1,20 | 1,31 | 3,97% | 2.231.231,00 |
| 27.06.2023 | 1,21 | 1,32 | 1,20 | 1,26 | -0,40% | 2.350.349,00 |
| 26.06.2023 | 1,21 | 1,30 | 1,14 | 1,27 | 8,12% | 3.203.451,00 |
| 23.06.2023 | 1,22 | 1,26 | 1,13 | 1,17 | -3,31% | 4.062.976,00 |