13,030$
-1,06%
Echtzeit-Aktienkurs Marten Transport Ltd
Bid:
Ask:
Aktienkurse zur Marten Transport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,17 | 13,22 | 12,95 | 13,03 | -1,06% | 51.099,00 |
| 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 |
| 07.04.2025 | 13,04 | 13,62 | 12,65 | 12,89 | -2,35% | 613.348,00 |
| 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 |