11,840$
-0,17%
Echtzeit-Aktienkurs Marten Transport Ltd
Bid:
Ask:
Aktienkurse zur Marten Transport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,86 | 11,95 | 11,79 | 11,84 | -0,17% | 406.851,00 |
| 28.08.2025 | 11,96 | 11,96 | 11,70 | 11,86 | -0,67% | 462.261,00 |
| 27.08.2025 | 11,94 | 12,11 | 11,86 | 11,94 | -0,33% | 378.463,00 |
| 26.08.2025 | 12,02 | 12,17 | 11,95 | 11,98 | -0,66% | 447.531,00 |
| 25.08.2025 | 12,37 | 12,37 | 12,05 | 12,06 | -2,66% | 506.862,00 |
| 22.08.2025 | 11,87 | 12,49 | 11,74 | 12,39 | 5,54% | 713.032,00 |
| 21.08.2025 | 11,75 | 12,03 | 11,62 | 11,74 | -0,25% | 502.715,00 |
| 20.08.2025 | 12,00 | 12,05 | 11,75 | 11,77 | -3,37% | 863.410,00 |
| 19.08.2025 | 11,91 | 12,30 | 11,91 | 12,18 | 2,96% | 497.257,00 |
| 18.08.2025 | 11,92 | 11,98 | 11,81 | 11,83 | -0,76% | 474.306,00 |
| 15.08.2025 | 12,19 | 12,20 | 11,91 | 11,92 | -1,81% | 455.567,00 |
| 14.08.2025 | 12,22 | 12,22 | 11,98 | 12,14 | -1,70% | 626.168,00 |
| 13.08.2025 | 12,13 | 12,37 | 12,08 | 12,35 | 1,90% | 726.506,00 |
| 12.08.2025 | 11,68 | 12,14 | 11,63 | 12,12 | 4,57% | 972.369,00 |
| 11.08.2025 | 11,93 | 11,96 | 11,58 | 11,59 | -2,36% | 754.721,00 |
| 08.08.2025 | 11,88 | 11,92 | 11,74 | 11,87 | -0,08% | 574.111,00 |
| 07.08.2025 | 12,22 | 12,22 | 11,84 | 11,88 | -1,90% | 673.184,00 |
| 06.08.2025 | 12,04 | 12,13 | 11,97 | 12,11 | 0,50% | 530.827,00 |
| 05.08.2025 | 11,92 | 12,10 | 11,87 | 12,05 | 0,92% | 669.146,00 |
| 04.08.2025 | 11,82 | 12,04 | 11,78 | 11,94 | 0,84% | 695.988,00 |
| 01.08.2025 | 12,11 | 12,14 | 11,77 | 11,84 | -2,59% | 769.220,00 |
| 31.07.2025 | 12,16 | 12,23 | 12,02 | 12,16 | 0,04% | 814.230,00 |
| 30.07.2025 | 12,59 | 12,67 | 12,11 | 12,15 | -3,03% | 994.633,00 |
| 29.07.2025 | 12,87 | 12,87 | 12,53 | 12,53 | -2,64% | 758.437,00 |
| 28.07.2025 | 13,00 | 13,07 | 12,79 | 12,87 | -1,00% | 392.603,00 |
| 25.07.2025 | 13,14 | 13,19 | 12,86 | 13,00 | -0,23% | 473.641,00 |
| 24.07.2025 | 12,96 | 13,06 | 12,81 | 13,03 | 0,31% | 670.500,00 |
| 23.07.2025 | 13,04 | 13,04 | 12,69 | 12,99 | 0,23% | 644.480,00 |
| 22.07.2025 | 12,90 | 13,23 | 12,89 | 12,96 | 0,86% | 651.223,00 |
| 21.07.2025 | 12,78 | 12,93 | 12,75 | 12,85 | 0,78% | 446.823,00 |
| 18.07.2025 | 13,12 | 13,15 | 12,54 | 12,75 | -2,00% | 592.310,00 |
| 17.07.2025 | 13,01 | 13,22 | 12,85 | 13,01 | -1,06% | 718.372,00 |
| 16.07.2025 | 13,50 | 13,59 | 13,03 | 13,15 | 0,15% | 768.147,00 |
| 15.07.2025 | 13,51 | 13,67 | 13,08 | 13,13 | -2,60% | 625.048,00 |
| 14.07.2025 | 13,62 | 13,79 | 13,38 | 13,48 | -1,61% | 504.229,00 |
| 11.07.2025 | 13,79 | 13,85 | 13,66 | 13,70 | -1,51% | 491.719,00 |
| 10.07.2025 | 13,82 | 14,16 | 13,79 | 13,91 | 0,36% | 561.861,00 |
| 09.07.2025 | 13,65 | 13,88 | 13,62 | 13,86 | 1,39% | 390.581,00 |
| 08.07.2025 | 13,30 | 13,76 | 13,30 | 13,67 | 2,78% | 448.238,00 |
| 07.07.2025 | 13,63 | 13,66 | 13,27 | 13,30 | -2,56% | 356.174,00 |
| 03.07.2025 | 13,71 | 13,75 | 13,53 | 13,65 | 0,15% | 248.822,00 |
| 02.07.2025 | 13,50 | 13,71 | 13,43 | 13,63 | 1,41% | 452.738,00 |
| 01.07.2025 | 12,93 | 13,84 | 12,89 | 13,44 | 3,39% | 483.068,00 |
| 30.06.2025 | 12,96 | 13,06 | 12,82 | 13,00 | 0,30% | 531.639,00 |
| 27.06.2025 | 12,89 | 13,07 | 12,87 | 12,96 | 0,62% | 1.175.646,00 |
| 26.06.2025 | 12,87 | 13,06 | 12,72 | 12,88 | 0,08% | 604.282,00 |
| 25.06.2025 | 13,11 | 13,11 | 12,80 | 12,87 | -2,13% | 328.905,00 |
| 24.06.2025 | 12,92 | 13,21 | 12,75 | 13,15 | 0,54% | 322.391,00 |
| 23.06.2025 | 12,83 | 13,11 | 12,76 | 13,08 | 1,87% | 351.299,00 |
| 20.06.2025 | 12,94 | 13,00 | 12,82 | 12,84 | -0,16% | 521.550,00 |
| 18.06.2025 | 12,96 | 13,04 | 12,82 | 12,86 | -0,77% | 332.812,00 |
| 17.06.2025 | 13,10 | 13,21 | 12,91 | 12,96 | -1,82% | 278.594,00 |
| 16.06.2025 | 13,14 | 13,30 | 12,89 | 13,20 | 1,54% | 453.435,00 |
| 13.06.2025 | 13,06 | 13,11 | 12,94 | 13,00 | -1,74% | 387.998,00 |
| 12.06.2025 | 13,15 | 13,28 | 13,04 | 13,23 | -0,08% | 355.427,00 |
| 11.06.2025 | 13,62 | 13,62 | 13,16 | 13,24 | -2,22% | 359.947,00 |
| 10.06.2025 | 13,25 | 13,62 | 13,17 | 13,54 | 2,89% | 463.298,00 |
| 09.06.2025 | 13,03 | 13,34 | 12,95 | 13,16 | 1,23% | 405.305,00 |
| 06.06.2025 | 13,20 | 13,26 | 12,91 | 13,00 | -0,15% | 647.125,00 |
| 05.06.2025 | 13,10 | 13,18 | 12,96 | 13,02 | -0,91% | 405.803,00 |
| 04.06.2025 | 13,14 | 13,22 | 12,93 | 13,14 | -0,23% | 363.577,00 |
| 03.06.2025 | 12,84 | 13,25 | 12,80 | 13,17 | 2,33% | 430.957,00 |
| 02.06.2025 | 13,00 | 13,09 | 12,81 | 12,87 | -1,30% | 416.746,00 |
| 30.05.2025 | 13,11 | 13,18 | 12,93 | 13,04 | -0,76% | 415.522,00 |
| 29.05.2025 | 13,14 | 13,20 | 12,87 | 13,14 | 0,00% | 548.781,00 |
| 28.05.2025 | 13,26 | 13,33 | 13,06 | 13,14 | -0,98% | 355.265,00 |
| 27.05.2025 | 13,10 | 13,30 | 13,04 | 13,27 | 2,16% | 531.736,00 |
| 23.05.2025 | 12,89 | 13,03 | 12,82 | 12,99 | 0,00% | 468.316,00 |
| 22.05.2025 | 13,00 | 13,06 | 12,93 | 12,99 | -0,73% | 350.676,00 |
| 21.05.2025 | 13,28 | 13,30 | 13,08 | 13,09 | -2,42% | 323.312,00 |
| 20.05.2025 | 13,61 | 13,66 | 13,39 | 13,41 | -1,61% | 280.676,00 |
| 19.05.2025 | 13,64 | 13,69 | 13,49 | 13,63 | -0,94% | 282.266,00 |
| 16.05.2025 | 13,81 | 13,92 | 13,70 | 13,76 | -0,51% | 376.116,00 |
| 15.05.2025 | 13,72 | 13,89 | 13,68 | 13,83 | 1,02% | 480.476,00 |
| 14.05.2025 | 13,71 | 13,76 | 13,53 | 13,69 | -0,65% | 665.254,00 |
| 13.05.2025 | 14,06 | 14,08 | 13,27 | 13,78 | -1,22% | 531.818,00 |
| 12.05.2025 | 13,64 | 14,11 | 13,64 | 13,95 | 6,33% | 771.762,00 |
| 09.05.2025 | 13,25 | 13,25 | 12,95 | 13,12 | -0,38% | 707.595,00 |
| 08.05.2025 | 12,70 | 13,23 | 12,65 | 13,17 | 3,78% | 2.857.748,00 |
| 07.05.2025 | 12,75 | 12,86 | 12,65 | 12,69 | 0,00% | 340.646,00 |
| 06.05.2025 | 12,94 | 13,09 | 12,66 | 12,69 | -2,16% | 333.457,00 |
| 05.05.2025 | 13,00 | 13,14 | 12,95 | 12,97 | -0,84% | 389.604,00 |
| 02.05.2025 | 12,88 | 13,20 | 12,75 | 13,08 | 2,91% | 373.327,00 |
| 01.05.2025 | 12,81 | 12,82 | 12,56 | 12,71 | -1,09% | 498.906,00 |
| 30.04.2025 | 13,32 | 13,32 | 12,54 | 12,85 | -0,16% | 558.145,00 |
| 29.04.2025 | 12,87 | 12,93 | 12,78 | 12,87 | -0,39% | 330.587,00 |
| 28.04.2025 | 12,94 | 12,99 | 12,77 | 12,92 | 0,00% | 462.296,00 |
| 25.04.2025 | 13,10 | 13,10 | 12,81 | 12,92 | -3,00% | 377.289,00 |
| 24.04.2025 | 13,05 | 13,37 | 12,99 | 13,32 | 1,76% | 406.178,00 |
| 23.04.2025 | 13,60 | 13,75 | 13,08 | 13,09 | -1,58% | 391.149,00 |
| 22.04.2025 | 13,30 | 13,35 | 12,92 | 13,30 | 0,08% | 612.434,00 |
| 21.04.2025 | 13,11 | 13,47 | 12,84 | 13,29 | 0,23% | 906.995,00 |
| 17.04.2025 | 12,78 | 13,38 | 12,78 | 13,26 | 3,35% | 546.388,00 |
| 16.04.2025 | 13,36 | 13,50 | 12,62 | 12,83 | -3,39% | 569.487,00 |
| 15.04.2025 | 13,37 | 13,46 | 13,22 | 13,28 | -0,82% | 465.526,00 |
| 14.04.2025 | 13,40 | 13,40 | 13,10 | 13,39 | 0,15% | 388.009,00 |
| 11.04.2025 | 13,23 | 13,38 | 12,85 | 13,37 | 0,30% | 409.720,00 |
| 10.04.2025 | 13,23 | 13,40 | 13,00 | 13,33 | -0,97% | 484.322,00 |
| 09.04.2025 | 12,52 | 13,60 | 12,52 | 13,46 | 5,98% | 546.443,00 |
| 08.04.2025 | 13,23 | 13,42 | 12,56 | 12,70 | -1,47% | 452.533,00 |