4,970$
-1,39%
Echtzeit-Aktienkurs Manhattan Bridge Capital
Bid:
Ask:
Aktienkurse zur Manhattan Bridge Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 4,76 | 5,18 | 4,74 | 5,04 | 3,70% | 47.746,00 |
| 08.04.2025 | 5,23 | 5,23 | 4,76 | 4,86 | -7,07% | 84.206,00 |
| 07.04.2025 | 5,54 | 5,54 | 5,20 | 5,23 | -6,61% | 102.019,00 |
| 04.04.2025 | 5,92 | 5,99 | 5,60 | 5,60 | -4,76% | 41.270,00 |
| 03.04.2025 | 5,83 | 6,02 | 5,83 | 5,88 | -1,01% | 20.324,00 |
| 02.04.2025 | 5,99 | 6,05 | 5,91 | 5,94 | -0,17% | 39.159,00 |
| 01.04.2025 | 5,95 | 5,99 | 5,85 | 5,95 | -0,16% | 32.218,00 |
| 31.03.2025 | 5,84 | 6,00 | 5,82 | 5,96 | 2,40% | 77.005,00 |
| 28.03.2025 | 5,84 | 5,85 | 5,78 | 5,82 | -0,26% | 11.816,00 |
| 27.03.2025 | 5,81 | 5,84 | 5,80 | 5,84 | 0,95% | 13.782,00 |
| 26.03.2025 | 5,67 | 5,82 | 5,67 | 5,78 | 0,35% | 13.477,00 |
| 25.03.2025 | 5,75 | 5,76 | 5,69 | 5,76 | 0,52% | 13.421,00 |
| 24.03.2025 | 5,64 | 5,75 | 5,62 | 5,73 | 1,60% | 18.249,00 |
| 21.03.2025 | 5,72 | 5,76 | 5,64 | 5,64 | -1,90% | 13.535,00 |
| 20.03.2025 | 5,69 | 5,76 | 5,68 | 5,75 | 1,21% | 10.839,00 |
| 19.03.2025 | 5,65 | 5,70 | 5,65 | 5,68 | 0,18% | 4.263,00 |
| 18.03.2025 | 5,67 | 5,73 | 5,67 | 5,67 | 0,00% | 3.543,00 |
| 17.03.2025 | 5,74 | 5,75 | 5,65 | 5,67 | -0,09% | 12.975,00 |
| 14.03.2025 | 5,60 | 5,70 | 5,55 | 5,68 | 1,39% | 30.004,00 |
| 13.03.2025 | 5,60 | 5,60 | 5,56 | 5,60 | 0,30% | 8.049,00 |
| 12.03.2025 | 5,57 | 5,63 | 5,56 | 5,58 | 1,09% | 7.822,00 |
| 11.03.2025 | 5,63 | 5,63 | 5,51 | 5,52 | -1,34% | 11.223,00 |
| 10.03.2025 | 5,51 | 5,63 | 5,51 | 5,60 | 0,81% | 12.520,00 |
| 07.03.2025 | 5,62 | 5,63 | 5,55 | 5,55 | -1,25% | 9.506,00 |
| 06.03.2025 | 5,54 | 5,62 | 5,54 | 5,62 | 0,00% | 5.155,00 |
| 05.03.2025 | 5,62 | 5,63 | 5,54 | 5,62 | -0,09% | 10.482,00 |
| 04.03.2025 | 5,50 | 5,63 | 5,50 | 5,63 | 0,99% | 11.767,00 |
| 03.03.2025 | 5,60 | 5,63 | 5,56 | 5,57 | -0,18% | 10.244,00 |
| 28.02.2025 | 5,61 | 5,64 | 5,51 | 5,58 | -0,53% | 7.169,00 |
| 27.02.2025 | 5,54 | 5,68 | 5,54 | 5,61 | 0,36% | 3.118,00 |
| 26.02.2025 | 5,60 | 5,60 | 5,52 | 5,59 | 1,45% | 2.813,00 |
| 25.02.2025 | 5,57 | 5,62 | 5,51 | 5,51 | -1,08% | 25.866,00 |
| 24.02.2025 | 5,71 | 5,71 | 5,52 | 5,57 | -3,13% | 17.503,00 |
| 21.02.2025 | 5,66 | 5,75 | 5,65 | 5,75 | 1,95% | 11.196,00 |
| 20.02.2025 | 5,62 | 5,64 | 5,60 | 5,64 | 0,00% | 6.827,00 |
| 19.02.2025 | 5,62 | 5,64 | 5,60 | 5,64 | 0,71% | 11.386,00 |
| 18.02.2025 | 5,66 | 5,66 | 5,60 | 5,60 | 0,00% | 8.360,00 |
| 14.02.2025 | 5,66 | 5,66 | 5,60 | 5,60 | -0,23% | 8.105,00 |
| 13.02.2025 | 5,63 | 5,68 | 5,58 | 5,61 | 0,77% | 7.501,00 |
| 12.02.2025 | 5,55 | 5,68 | 5,55 | 5,57 | -0,89% | 7.477,00 |
| 11.02.2025 | 5,56 | 5,69 | 5,56 | 5,62 | -0,88% | 6.867,00 |
| 10.02.2025 | 5,74 | 5,75 | 5,67 | 5,67 | -1,15% | 6.850,00 |
| 07.02.2025 | 5,72 | 5,75 | 5,64 | 5,74 | 0,28% | 13.425,00 |
| 06.02.2025 | 5,77 | 5,77 | 5,72 | 5,72 | -0,87% | 16.431,00 |
| 05.02.2025 | 5,64 | 5,82 | 5,59 | 5,77 | 3,22% | 28.032,00 |
| 04.02.2025 | 5,55 | 5,59 | 5,51 | 5,59 | 0,54% | 6.376,00 |
| 03.02.2025 | 5,48 | 5,56 | 5,48 | 5,56 | -0,71% | 10.633,00 |
| 31.01.2025 | 5,48 | 5,60 | 5,48 | 5,60 | 2,20% | 16.375,00 |
| 30.01.2025 | 5,57 | 5,57 | 5,43 | 5,48 | -1,71% | 3.684,00 |
| 29.01.2025 | 5,57 | 5,60 | 5,55 | 5,58 | -0,62% | 8.934,00 |
| 28.01.2025 | 5,63 | 5,63 | 5,56 | 5,61 | -0,18% | 3.072,00 |
| 27.01.2025 | 5,55 | 5,62 | 5,55 | 5,62 | 1,63% | 11.739,00 |
| 24.01.2025 | 5,62 | 5,62 | 5,53 | 5,53 | -1,60% | 7.467,00 |
| 23.01.2025 | 5,65 | 5,69 | 5,62 | 5,62 | -0,71% | 7.362,00 |
| 22.01.2025 | 5,69 | 5,70 | 5,63 | 5,66 | -1,57% | 14.653,00 |
| 21.01.2025 | 5,57 | 5,75 | 5,57 | 5,75 | 1,41% | 15.349,00 |
| 17.01.2025 | 5,65 | 5,69 | 5,59 | 5,67 | 0,71% | 31.227,00 |
| 16.01.2025 | 5,62 | 5,64 | 5,60 | 5,63 | 0,36% | 5.907,00 |
| 15.01.2025 | 5,52 | 5,64 | 5,44 | 5,61 | 2,00% | 25.151,00 |
| 14.01.2025 | 5,43 | 5,50 | 5,33 | 5,50 | 2,35% | 26.369,00 |
| 13.01.2025 | 5,45 | 5,45 | 5,30 | 5,37 | -1,40% | 12.070,00 |
| 10.01.2025 | 5,50 | 5,51 | 5,43 | 5,45 | -1,09% | 15.053,00 |
| 08.01.2025 | 5,56 | 5,63 | 5,50 | 5,51 | -1,25% | 9.923,00 |
| 07.01.2025 | 5,65 | 5,65 | 5,57 | 5,58 | -0,36% | 3.620,00 |
| 06.01.2025 | 5,65 | 5,65 | 5,57 | 5,60 | 0,30% | 16.228,00 |
| 03.01.2025 | 5,52 | 5,60 | 5,52 | 5,58 | 0,05% | 10.583,00 |
| 02.01.2025 | 5,70 | 5,70 | 5,50 | 5,58 | -0,36% | 25.418,00 |
| 31.12.2024 | 5,68 | 5,68 | 5,57 | 5,60 | -2,78% | 26.324,00 |
| 30.12.2024 | 5,77 | 5,80 | 5,66 | 5,76 | 1,23% | 36.646,00 |
| 27.12.2024 | 5,70 | 5,70 | 5,66 | 5,69 | -0,09% | 8.599,00 |
| 26.12.2024 | 5,60 | 5,70 | 5,56 | 5,70 | 2,98% | 45.697,00 |
| 24.12.2024 | 5,37 | 5,53 | 5,37 | 5,53 | 2,98% | 17.939,00 |
| 23.12.2024 | 5,51 | 5,53 | 5,34 | 5,37 | -2,89% | 16.056,00 |
| 20.12.2024 | 5,42 | 5,60 | 5,42 | 5,53 | 1,10% | 23.891,00 |
| 19.12.2024 | 5,55 | 5,61 | 5,45 | 5,47 | -0,18% | 16.832,00 |
| 18.12.2024 | 5,66 | 5,70 | 5,46 | 5,48 | -2,14% | 39.058,00 |
| 17.12.2024 | 5,65 | 5,66 | 5,55 | 5,60 | -0,10% | 10.974,00 |
| 16.12.2024 | 5,65 | 5,69 | 5,56 | 5,61 | -0,77% | 16.381,00 |
| 13.12.2024 | 5,68 | 5,75 | 5,65 | 5,65 | -0,55% | 15.367,00 |
| 12.12.2024 | 5,56 | 5,73 | 5,56 | 5,68 | 1,61% | 39.250,00 |
| 11.12.2024 | 5,59 | 5,60 | 5,54 | 5,59 | 0,90% | 17.312,00 |
| 10.12.2024 | 5,45 | 5,54 | 5,45 | 5,54 | 0,73% | 19.230,00 |
| 09.12.2024 | 5,43 | 5,50 | 5,34 | 5,50 | 0,64% | 27.242,00 |
| 06.12.2024 | 5,45 | 5,47 | 5,39 | 5,47 | 0,28% | 16.443,00 |
| 05.12.2024 | 5,47 | 5,47 | 5,45 | 5,45 | -0,18% | 5.300,00 |
| 04.12.2024 | 5,40 | 5,47 | 5,40 | 5,46 | -0,18% | 15.161,00 |
| 03.12.2024 | 5,38 | 5,47 | 5,38 | 5,47 | 0,83% | 26.224,00 |
| 02.12.2024 | 5,36 | 5,44 | 5,30 | 5,43 | 1,21% | 23.759,00 |
| 29.11.2024 | 5,37 | 5,37 | 5,33 | 5,36 | 0,00% | 14.025,00 |
| 27.11.2024 | 5,34 | 5,39 | 5,32 | 5,36 | 1,52% | 13.983,00 |
| 26.11.2024 | 5,35 | 5,37 | 5,22 | 5,28 | -0,56% | 30.674,00 |
| 25.11.2024 | 5,40 | 5,40 | 5,31 | 5,31 | -0,38% | 7.260,00 |
| 22.11.2024 | 5,29 | 5,38 | 5,28 | 5,33 | 1,52% | 10.452,00 |
| 21.11.2024 | 5,26 | 5,26 | 5,25 | 5,25 | -0,63% | 148,00 |
| 20.11.2024 | 5,37 | 5,37 | 5,28 | 5,28 | -0,32% | 22.653,00 |
| 19.11.2024 | 5,36 | 5,36 | 5,30 | 5,30 | -0,19% | 11.815,00 |
| 18.11.2024 | 5,31 | 5,36 | 5,30 | 5,31 | -0,19% | 19.117,00 |
| 15.11.2024 | 5,35 | 5,38 | 5,32 | 5,32 | -0,02% | 4.995,00 |
| 14.11.2024 | 5,41 | 5,41 | 5,32 | 5,32 | -1,65% | 12.429,00 |
| 13.11.2024 | 5,50 | 5,50 | 5,40 | 5,41 | 0,19% | 14.743,00 |