0,478$
-18,98%
Echtzeit-Aktienkurs Marin Software Inc.
Bid:
Ask:
Aktienkurse zur Marin Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 2,05 | 2,11 | 2,03 | 2,08 | -0,95% | 11.579,00 |
| 12.12.2024 | 2,10 | 2,18 | 2,10 | 2,10 | -0,94% | 14.379,00 |
| 11.12.2024 | 2,20 | 2,25 | 2,07 | 2,12 | -4,50% | 15.474,00 |
| 10.12.2024 | 2,15 | 2,25 | 2,12 | 2,22 | 0,91% | 9.519,00 |
| 09.12.2024 | 2,10 | 2,25 | 2,08 | 2,20 | 5,47% | 33.330,00 |
| 06.12.2024 | 2,01 | 2,13 | 2,00 | 2,09 | 2,25% | 33.883,00 |
| 05.12.2024 | 2,10 | 2,15 | 2,00 | 2,04 | -5,99% | 41.757,00 |
| 04.12.2024 | 2,05 | 2,23 | 2,05 | 2,17 | 2,84% | 25.048,00 |
| 03.12.2024 | 2,12 | 2,20 | 2,07 | 2,11 | -3,21% | 16.651,00 |
| 02.12.2024 | 2,21 | 2,22 | 2,08 | 2,18 | -2,68% | 38.303,00 |
| 29.11.2024 | 2,30 | 2,30 | 2,22 | 2,24 | -1,75% | 10.722,00 |
| 27.11.2024 | 2,30 | 2,36 | 2,19 | 2,28 | -1,04% | 40.488,00 |
| 26.11.2024 | 2,20 | 2,40 | 2,20 | 2,30 | 8,68% | 102.837,00 |
| 25.11.2024 | 2,07 | 2,19 | 2,03 | 2,12 | 0,47% | 38.383,00 |
| 22.11.2024 | 1,98 | 2,15 | 1,98 | 2,11 | 7,65% | 23.122,00 |
| 20.11.2024 | 2,01 | 2,03 | 1,96 | 1,96 | -2,97% | 12.283,00 |
| 19.11.2024 | 2,00 | 2,05 | 1,96 | 2,02 | 1,00% | 20.322,00 |
| 18.11.2024 | 2,00 | 2,02 | 1,99 | 2,00 | -1,96% | 16.921,00 |
| 15.11.2024 | 2,03 | 2,09 | 2,03 | 2,04 | 0,00% | 12.265,00 |
| 14.11.2024 | 2,03 | 2,05 | 2,02 | 2,04 | -0,49% | 8.624,00 |
| 13.11.2024 | 2,04 | 2,11 | 2,02 | 2,05 | -0,49% | 18.607,00 |
| 12.11.2024 | 2,08 | 2,12 | 2,05 | 2,06 | -1,90% | 3.989,00 |
| 11.11.2024 | 2,04 | 2,12 | 2,04 | 2,10 | 1,94% | 26.511,00 |
| 08.11.2024 | 2,10 | 2,12 | 2,06 | 2,06 | -1,44% | 6.756,00 |
| 07.11.2024 | 2,08 | 2,15 | 2,03 | 2,09 | -2,11% | 16.031,00 |
| 06.11.2024 | 2,10 | 2,17 | 2,03 | 2,14 | 3,64% | 40.678,00 |
| 05.11.2024 | 2,09 | 2,10 | 2,06 | 2,06 | -0,96% | 12.540,00 |
| 04.11.2024 | 2,04 | 2,10 | 2,04 | 2,08 | 0,00% | 11.274,00 |
| 01.11.2024 | 2,03 | 2,10 | 2,02 | 2,08 | 0,97% | 21.938,00 |
| 31.10.2024 | 2,12 | 2,16 | 2,05 | 2,06 | -4,63% | 19.193,00 |
| 30.10.2024 | 2,09 | 2,19 | 2,09 | 2,16 | 1,41% | 15.427,00 |
| 29.10.2024 | 2,16 | 2,16 | 2,10 | 2,13 | -0,47% | 17.048,00 |
| 28.10.2024 | 2,11 | 2,17 | 2,10 | 2,14 | 0,47% | 25.283,00 |
| 25.10.2024 | 2,15 | 2,16 | 2,10 | 2,13 | 1,19% | 8.697,00 |
| 24.10.2024 | 2,13 | 2,16 | 2,07 | 2,11 | -2,09% | 38.447,00 |
| 23.10.2024 | 2,18 | 2,20 | 2,13 | 2,15 | -2,71% | 8.607,00 |
| 22.10.2024 | 2,25 | 2,28 | 2,18 | 2,21 | -1,78% | 32.551,00 |
| 21.10.2024 | 2,27 | 2,27 | 2,21 | 2,25 | 1,35% | 19.864,00 |
| 18.10.2024 | 2,20 | 2,27 | 2,20 | 2,22 | 0,00% | 16.648,00 |
| 17.10.2024 | 2,27 | 2,30 | 2,20 | 2,22 | -3,06% | 14.553,00 |
| 16.10.2024 | 2,11 | 2,37 | 2,11 | 2,29 | 6,51% | 60.753,00 |
| 15.10.2024 | 2,11 | 2,15 | 2,11 | 2,15 | 0,94% | 12.075,00 |
| 14.10.2024 | 2,16 | 2,16 | 2,11 | 2,13 | -1,39% | 19.068,00 |
| 11.10.2024 | 2,10 | 2,18 | 2,10 | 2,16 | 1,41% | 8.909,00 |
| 10.10.2024 | 2,12 | 2,17 | 2,09 | 2,13 | -1,39% | 21.152,00 |
| 09.10.2024 | 2,10 | 2,19 | 2,10 | 2,16 | 2,37% | 17.843,00 |
| 08.10.2024 | 2,13 | 2,17 | 2,10 | 2,11 | -2,76% | 12.757,00 |
| 07.10.2024 | 2,15 | 2,21 | 2,15 | 2,17 | -1,36% | 6.427,00 |
| 04.10.2024 | 2,19 | 2,22 | 2,17 | 2,20 | 1,38% | 8.613,00 |
| 03.10.2024 | 2,14 | 2,20 | 2,14 | 2,17 | -0,91% | 10.895,00 |
| 02.10.2024 | 2,20 | 2,23 | 2,17 | 2,19 | -0,90% | 10.757,00 |
| 01.10.2024 | 2,22 | 2,22 | 2,17 | 2,21 | -1,78% | 9.110,00 |
| 30.09.2024 | 2,27 | 2,27 | 2,24 | 2,25 | 0,90% | 6.769,00 |
| 27.09.2024 | 2,15 | 2,26 | 2,15 | 2,23 | 2,76% | 11.700,00 |
| 26.09.2024 | 2,17 | 2,20 | 2,15 | 2,17 | -0,46% | 7.064,00 |
| 25.09.2024 | 2,23 | 2,24 | 2,12 | 2,18 | -3,11% | 18.652,00 |
| 24.09.2024 | 2,26 | 2,29 | 2,24 | 2,25 | -2,60% | 9.214,00 |
| 23.09.2024 | 2,28 | 2,35 | 2,24 | 2,31 | 0,43% | 11.159,00 |
| 20.09.2024 | 2,26 | 2,34 | 2,26 | 2,30 | 0,44% | 13.160,00 |
| 19.09.2024 | 2,32 | 2,32 | 2,25 | 2,29 | 0,88% | 27.818,00 |
| 18.09.2024 | 2,32 | 2,36 | 2,27 | 2,27 | -4,62% | 21.061,00 |
| 17.09.2024 | 2,34 | 2,39 | 2,34 | 2,38 | -0,42% | 11.698,00 |
| 16.09.2024 | 2,35 | 2,41 | 2,31 | 2,39 | 0,42% | 18.412,00 |
| 13.09.2024 | 2,33 | 2,46 | 2,33 | 2,38 | 1,71% | 17.520,00 |
| 12.09.2024 | 2,43 | 2,46 | 2,21 | 2,34 | -4,88% | 40.287,00 |
| 11.09.2024 | 2,43 | 2,47 | 2,32 | 2,46 | 1,23% | 9.949,00 |
| 10.09.2024 | 2,27 | 2,43 | 2,22 | 2,43 | 8,48% | 45.198,00 |
| 09.09.2024 | 2,30 | 2,39 | 2,20 | 2,24 | -2,61% | 40.727,00 |
| 06.09.2024 | 2,41 | 2,46 | 2,30 | 2,30 | -4,96% | 219.651,00 |
| 05.09.2024 | 2,44 | 2,48 | 2,41 | 2,42 | -1,63% | 15.152,00 |
| 04.09.2024 | 2,36 | 2,50 | 2,36 | 2,46 | 2,50% | 15.885,00 |
| 03.09.2024 | 2,46 | 2,51 | 2,38 | 2,40 | -3,61% | 29.219,00 |
| 30.08.2024 | 2,37 | 2,55 | 2,37 | 2,49 | 4,18% | 28.894,00 |
| 29.08.2024 | 2,45 | 2,48 | 2,27 | 2,39 | -3,63% | 62.700,00 |
| 28.08.2024 | 2,47 | 2,56 | 2,45 | 2,48 | -2,75% | 38.483,00 |
| 27.08.2024 | 2,49 | 2,58 | 2,47 | 2,55 | 0,00% | 26.784,00 |
| 26.08.2024 | 2,57 | 2,59 | 2,50 | 2,55 | 0,39% | 37.108,00 |
| 23.08.2024 | 2,49 | 2,57 | 2,49 | 2,54 | 0,40% | 52.561,00 |
| 22.08.2024 | 2,60 | 2,60 | 2,52 | 2,53 | -3,07% | 39.227,00 |
| 21.08.2024 | 2,51 | 2,69 | 2,51 | 2,61 | -0,38% | 60.249,00 |
| 20.08.2024 | 2,56 | 2,71 | 2,47 | 2,62 | 3,56% | 100.121,00 |
| 19.08.2024 | 2,44 | 2,58 | 2,44 | 2,53 | -0,39% | 60.511,00 |
| 16.08.2024 | 2,37 | 2,63 | 2,36 | 2,54 | 7,17% | 226.534,00 |
| 15.08.2024 | 2,26 | 2,45 | 2,26 | 2,37 | 2,16% | 156.419,00 |
| 14.08.2024 | 2,36 | 2,39 | 2,19 | 2,32 | -0,43% | 337.401,00 |
| 13.08.2024 | 2,32 | 2,62 | 2,31 | 2,33 | -4,12% | 663.013,00 |
| 12.08.2024 | 2,61 | 2,95 | 2,30 | 2,43 | -3,95% | 5.174.027,00 |
| 09.08.2024 | 2,12 | 2,72 | 2,08 | 2,53 | 39,78% | 47.091.494,00 |
| 08.08.2024 | 1,79 | 1,82 | 1,74 | 1,81 | 3,43% | 3.418.822,00 |
| 07.08.2024 | 1,89 | 1,89 | 1,75 | 1,75 | -5,41% | 22.011,00 |
| 06.08.2024 | 1,78 | 1,90 | 1,75 | 1,85 | 3,35% | 23.880,00 |
| 05.08.2024 | 1,90 | 1,90 | 1,74 | 1,79 | -7,97% | 93.947,00 |
| 02.08.2024 | 2,00 | 2,01 | 1,90 | 1,95 | -5,12% | 33.396,00 |
| 01.08.2024 | 2,20 | 2,20 | 2,01 | 2,05 | -4,21% | 36.928,00 |
| 31.07.2024 | 2,24 | 2,27 | 2,07 | 2,14 | -3,60% | 92.727,00 |
| 30.07.2024 | 2,38 | 3,03 | 2,20 | 2,22 | -8,26% | 1.073.052,00 |
| 29.07.2024 | 2,40 | 2,48 | 2,37 | 2,42 | 0,00% | 14.679,00 |
| 26.07.2024 | 2,49 | 2,50 | 2,38 | 2,42 | -2,02% | 22.801,00 |
| 25.07.2024 | 2,41 | 2,47 | 2,38 | 2,47 | 3,35% | 22.735,00 |
| 24.07.2024 | 2,39 | 2,40 | 2,33 | 2,39 | 2,14% | 25.136,00 |