13,210$
0,08%
Echtzeit-Aktienkurs Marten Transport Ltd
Bid:
Ask:
Aktienkurse zur Marten Transport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,00 | 13,34 | 12,83 | 13,20 | -0,11% | 689.063,00 |
| 03.04.2025 | 13,45 | 13,61 | 13,10 | 13,22 | -5,00% | 770.372,00 |
| 02.04.2025 | 13,64 | 13,94 | 13,64 | 13,91 | 0,83% | 356.632,00 |
| 01.04.2025 | 13,65 | 13,82 | 13,51 | 13,80 | 0,69% | 286.044,00 |
| 31.03.2025 | 13,57 | 13,80 | 13,51 | 13,70 | 0,15% | 426.112,00 |
| 28.03.2025 | 13,91 | 13,95 | 13,67 | 13,68 | -2,15% | 336.033,00 |
| 27.03.2025 | 13,81 | 13,99 | 13,72 | 13,98 | 1,53% | 339.080,00 |
| 26.03.2025 | 13,77 | 13,90 | 13,70 | 13,77 | 0,22% | 286.787,00 |
| 25.03.2025 | 13,91 | 14,03 | 13,72 | 13,74 | -1,36% | 277.089,00 |
| 24.03.2025 | 13,92 | 14,01 | 13,81 | 13,93 | 1,31% | 287.020,00 |
| 21.03.2025 | 13,54 | 13,82 | 13,45 | 13,75 | 0,66% | 1.203.966,00 |
| 20.03.2025 | 13,59 | 13,78 | 13,59 | 13,66 | -0,29% | 314.092,00 |
| 19.03.2025 | 14,06 | 14,06 | 13,61 | 13,70 | -0,98% | 602.278,00 |
| 18.03.2025 | 13,85 | 13,86 | 13,66 | 13,84 | -0,32% | 849.424,00 |
| 17.03.2025 | 13,57 | 13,94 | 13,53 | 13,88 | 1,83% | 479.010,00 |
| 14.03.2025 | 13,71 | 13,80 | 13,52 | 13,63 | -0,15% | 394.407,00 |
| 13.03.2025 | 13,91 | 13,95 | 13,56 | 13,65 | -1,87% | 327.483,00 |
| 12.03.2025 | 14,02 | 14,06 | 13,76 | 13,91 | -0,71% | 481.571,00 |
| 11.03.2025 | 14,42 | 14,42 | 13,93 | 14,01 | -2,37% | 561.778,00 |
| 10.03.2025 | 14,29 | 14,57 | 14,26 | 14,35 | -0,07% | 486.025,00 |
| 07.03.2025 | 14,39 | 14,55 | 14,31 | 14,36 | -0,49% | 539.211,00 |
| 06.03.2025 | 14,23 | 14,54 | 14,22 | 14,43 | 1,05% | 421.260,00 |
| 05.03.2025 | 14,23 | 14,41 | 14,17 | 14,28 | 0,56% | 407.394,00 |
| 04.03.2025 | 14,46 | 14,63 | 14,20 | 14,20 | -2,27% | 603.875,00 |
| 03.03.2025 | 14,75 | 14,80 | 14,49 | 14,53 | -1,29% | 384.751,00 |
| 28.02.2025 | 14,63 | 14,78 | 14,56 | 14,72 | 0,82% | 562.921,00 |
| 27.02.2025 | 14,44 | 14,65 | 14,37 | 14,60 | 1,11% | 415.654,00 |
| 26.02.2025 | 14,57 | 14,69 | 14,39 | 14,44 | -1,37% | 366.076,00 |
| 25.02.2025 | 14,52 | 14,68 | 14,49 | 14,64 | 1,17% | 378.541,00 |
| 24.02.2025 | 14,88 | 14,88 | 14,42 | 14,47 | -2,69% | 729.477,00 |
| 21.02.2025 | 15,09 | 15,09 | 14,45 | 14,87 | -0,60% | 420.726,00 |
| 20.02.2025 | 14,96 | 15,07 | 14,81 | 14,96 | -0,53% | 303.912,00 |
| 19.02.2025 | 15,07 | 15,19 | 15,00 | 15,04 | -1,31% | 371.232,00 |
| 18.02.2025 | 15,35 | 15,36 | 15,15 | 15,24 | -0,78% | 278.141,00 |
| 14.02.2025 | 15,10 | 15,46 | 15,04 | 15,36 | 2,81% | 479.119,00 |
| 13.02.2025 | 15,07 | 15,07 | 14,74 | 14,94 | -0,07% | 513.806,00 |
| 12.02.2025 | 15,10 | 15,20 | 14,91 | 14,95 | -2,16% | 394.746,00 |
| 11.02.2025 | 14,73 | 15,37 | 14,73 | 15,28 | 2,96% | 689.149,00 |
| 10.02.2025 | 14,90 | 15,01 | 14,79 | 14,84 | -0,07% | 390.165,00 |
| 07.02.2025 | 15,29 | 15,29 | 14,78 | 14,85 | -3,00% | 260.598,00 |
| 06.02.2025 | 15,39 | 15,50 | 15,28 | 15,31 | 0,07% | 221.013,00 |
| 05.02.2025 | 15,31 | 15,39 | 15,13 | 15,30 | 0,13% | 240.218,00 |
| 04.02.2025 | 15,11 | 15,29 | 15,07 | 15,28 | 0,99% | 320.259,00 |
| 03.02.2025 | 15,12 | 15,39 | 15,00 | 15,13 | -1,75% | 341.159,00 |
| 31.01.2025 | 15,49 | 15,72 | 15,26 | 15,40 | -0,65% | 362.588,00 |
| 30.01.2025 | 15,38 | 15,69 | 15,32 | 15,50 | 0,91% | 327.548,00 |
| 29.01.2025 | 15,61 | 15,66 | 15,24 | 15,36 | -2,10% | 616.707,00 |
| 28.01.2025 | 16,80 | 16,95 | 15,41 | 15,69 | -3,74% | 775.813,00 |
| 27.01.2025 | 15,95 | 16,63 | 15,89 | 16,30 | 2,26% | 743.675,00 |
| 24.01.2025 | 16,08 | 16,10 | 15,89 | 15,94 | -1,85% | 301.102,00 |
| 23.01.2025 | 16,39 | 16,56 | 16,19 | 16,24 | -0,67% | 351.913,00 |
| 22.01.2025 | 16,23 | 16,46 | 16,23 | 16,35 | 0,12% | 269.006,00 |
| 21.01.2025 | 16,20 | 16,41 | 16,01 | 16,33 | 1,74% | 353.979,00 |
| 17.01.2025 | 16,41 | 16,47 | 15,92 | 16,05 | -2,67% | 297.370,00 |
| 16.01.2025 | 15,90 | 16,53 | 15,88 | 16,49 | 3,84% | 350.617,00 |
| 15.01.2025 | 15,93 | 16,01 | 15,77 | 15,88 | 1,60% | 288.703,00 |
| 14.01.2025 | 15,75 | 15,90 | 15,56 | 15,63 | 0,32% | 562.648,00 |
| 13.01.2025 | 15,18 | 15,66 | 15,18 | 15,58 | 2,10% | 808.434,00 |
| 10.01.2025 | 14,96 | 15,33 | 14,96 | 15,26 | 0,00% | 1.021.284,00 |
| 08.01.2025 | 15,41 | 15,48 | 15,21 | 15,26 | -1,48% | 413.855,00 |
| 07.01.2025 | 15,71 | 15,71 | 15,34 | 15,49 | -1,34% | 354.499,00 |
| 06.01.2025 | 15,85 | 16,06 | 15,68 | 15,70 | -0,95% | 371.121,00 |
| 03.01.2025 | 15,53 | 15,92 | 15,40 | 15,85 | 2,86% | 319.192,00 |
| 02.01.2025 | 15,70 | 15,81 | 15,36 | 15,41 | -1,28% | 245.108,00 |
| 31.12.2024 | 15,58 | 15,80 | 15,53 | 15,61 | 0,71% | 203.399,00 |
| 30.12.2024 | 15,48 | 15,59 | 15,33 | 15,50 | -0,64% | 315.946,00 |
| 27.12.2024 | 15,59 | 15,75 | 15,42 | 15,60 | -0,64% | 649.960,00 |
| 26.12.2024 | 15,59 | 15,74 | 15,48 | 15,70 | 0,13% | 203.407,00 |
| 24.12.2024 | 15,57 | 15,69 | 15,41 | 15,68 | 0,71% | 112.734,00 |
| 23.12.2024 | 15,54 | 15,63 | 15,38 | 15,57 | -0,19% | 457.878,00 |
| 20.12.2024 | 15,82 | 15,99 | 15,47 | 15,60 | -1,95% | 1.575.121,00 |
| 19.12.2024 | 16,22 | 16,50 | 15,88 | 15,91 | -1,12% | 254.259,00 |
| 18.12.2024 | 16,79 | 16,86 | 15,97 | 16,09 | -3,71% | 335.511,00 |
| 17.12.2024 | 16,84 | 16,98 | 16,70 | 16,71 | -1,36% | 272.225,00 |
| 16.12.2024 | 16,97 | 16,99 | 16,72 | 16,94 | -0,76% | 287.778,00 |
| 13.12.2024 | 17,15 | 17,27 | 17,04 | 17,07 | -0,99% | 282.651,00 |
| 12.12.2024 | 17,36 | 17,43 | 17,10 | 17,24 | -0,75% | 211.043,00 |
| 11.12.2024 | 17,39 | 17,52 | 17,20 | 17,37 | 0,58% | 244.630,00 |
| 10.12.2024 | 17,16 | 17,51 | 17,02 | 17,27 | 0,23% | 260.980,00 |
| 09.12.2024 | 17,08 | 17,45 | 17,07 | 17,23 | 1,77% | 277.849,00 |
| 06.12.2024 | 17,19 | 17,23 | 16,82 | 16,93 | -0,47% | 221.061,00 |
| 05.12.2024 | 17,18 | 17,24 | 16,95 | 17,01 | -1,05% | 242.054,00 |
| 04.12.2024 | 16,96 | 17,22 | 16,94 | 17,19 | 0,94% | 349.433,00 |
| 03.12.2024 | 17,45 | 17,45 | 16,90 | 17,03 | -2,80% | 308.182,00 |
| 02.12.2024 | 17,47 | 17,54 | 17,25 | 17,52 | 0,81% | 319.432,00 |
| 29.11.2024 | 17,43 | 17,54 | 17,29 | 17,38 | 0,58% | 139.256,00 |
| 27.11.2024 | 17,35 | 17,50 | 17,06 | 17,28 | -0,17% | 226.385,00 |
| 26.11.2024 | 17,02 | 17,39 | 16,77 | 17,31 | 1,52% | 285.663,00 |
| 25.11.2024 | 17,10 | 17,49 | 17,05 | 17,05 | 0,83% | 406.251,00 |
| 22.11.2024 | 16,68 | 16,95 | 16,65 | 16,91 | 1,62% | 652.792,00 |
| 21.11.2024 | 16,65 | 16,90 | 16,56 | 16,64 | 0,30% | 61.219,00 |
| 20.11.2024 | 16,86 | 16,88 | 16,36 | 16,59 | -1,89% | 300.278,00 |
| 19.11.2024 | 16,99 | 17,02 | 16,89 | 16,91 | -1,17% | 166.868,00 |
| 18.11.2024 | 16,91 | 17,34 | 16,84 | 17,11 | 1,36% | 496.449,00 |
| 15.11.2024 | 17,30 | 17,42 | 16,84 | 16,88 | -2,14% | 268.313,00 |
| 14.11.2024 | 17,80 | 17,83 | 17,13 | 17,25 | -2,43% | 314.223,00 |
| 13.11.2024 | 18,02 | 18,02 | 17,66 | 17,68 | -1,45% | 257.968,00 |
| 12.11.2024 | 18,14 | 18,28 | 17,88 | 17,94 | -1,75% | 277.265,00 |
| 11.11.2024 | 18,23 | 18,63 | 18,16 | 18,26 | 1,28% | 365.572,00 |
| 08.11.2024 | 17,80 | 18,11 | 17,68 | 18,03 | 1,46% | 355.074,00 |