0,374$
-5,32%
Echtzeit-Aktienkurs MOGU
Bid:
Ask:
Aktienkurse zur MOGU Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,02 | 2,18 | 1,93 | 2,18 | 4,07% | 1.728,00 |
| 01.11.2024 | 2,08 | 2,09 | 2,08 | 2,09 | 5,29% | 757,00 |
| 31.10.2024 | 2,00 | 2,24 | 1,92 | 1,99 | -5,48% | 7.900,00 |
| 30.10.2024 | 2,04 | 2,10 | 1,97 | 2,10 | 0,72% | 1.095,00 |
| 29.10.2024 | 2,19 | 2,19 | 2,09 | 2,09 | -3,02% | 533,00 |
| 28.10.2024 | 2,08 | 2,15 | 2,08 | 2,15 | -0,37% | 716,00 |
| 25.10.2024 | 1,96 | 2,24 | 1,95 | 2,16 | 10,67% | 11.685,00 |
| 24.10.2024 | 2,01 | 2,26 | 1,92 | 1,95 | -6,70% | 14.453,00 |
| 23.10.2024 | 2,22 | 2,22 | 2,01 | 2,09 | -2,34% | 2.321,00 |
| 22.10.2024 | 2,03 | 2,18 | 2,03 | 2,14 | 5,94% | 2.693,00 |
| 21.10.2024 | 2,02 | 2,15 | 2,00 | 2,02 | -2,46% | 2.627,00 |
| 18.10.2024 | 1,99 | 2,07 | 1,99 | 2,07 | 1,02% | 1.657,00 |
| 17.10.2024 | 2,04 | 2,05 | 1,98 | 2,05 | -2,38% | 1.537,00 |
| 16.10.2024 | 1,99 | 2,10 | 1,99 | 2,10 | -0,94% | 440,00 |
| 15.10.2024 | 2,14 | 2,18 | 1,98 | 2,12 | 0,47% | 2.227,00 |
| 14.10.2024 | 2,00 | 2,11 | 2,00 | 2,11 | 0,00% | 4.943,00 |
| 11.10.2024 | 2,05 | 2,11 | 2,01 | 2,11 | 0,24% | 3.949,00 |
| 10.10.2024 | 2,18 | 2,19 | 2,04 | 2,11 | -3,13% | 3.985,00 |
| 09.10.2024 | 2,23 | 2,24 | 2,04 | 2,17 | -4,23% | 12.262,00 |
| 08.10.2024 | 2,20 | 2,29 | 2,15 | 2,27 | 3,14% | 6.244,00 |
| 07.10.2024 | 2,35 | 2,41 | 2,20 | 2,20 | -12,00% | 8.229,00 |
| 04.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | 351,00 |
| 03.10.2024 | 2,30 | 2,47 | 2,26 | 2,47 | -1,98% | 7.573,00 |
| 02.10.2024 | 2,36 | 2,57 | 2,31 | 2,52 | 9,57% | 20.888,00 |
| 01.10.2024 | 2,64 | 2,64 | 2,12 | 2,30 | -10,16% | 23.871,00 |
| 30.09.2024 | 2,87 | 3,14 | 2,37 | 2,56 | -3,76% | 54.130,00 |
| 27.09.2024 | 2,20 | 2,66 | 2,20 | 2,66 | 20,91% | 4.941,00 |
| 26.09.2024 | 2,09 | 2,37 | 2,09 | 2,20 | 1,85% | 20.322,00 |
| 25.09.2024 | 2,01 | 2,16 | 2,01 | 2,16 | 1,41% | 2.916,00 |
| 24.09.2024 | 1,98 | 2,14 | 1,98 | 2,13 | 8,67% | 1.245,00 |
| 23.09.2024 | 2,04 | 2,10 | 1,96 | 1,96 | -2,73% | 4.561,00 |
| 20.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,61% | 893,00 |
| 18.09.2024 | 2,01 | 2,02 | 1,98 | 1,98 | 3,28% | 1.114,00 |
| 17.09.2024 | 2,01 | 2,01 | 1,92 | 1,92 | -2,54% | 2.171,00 |
| 16.09.2024 | 1,89 | 2,01 | 1,89 | 1,97 | 0,00% | 1.509,00 |
| 13.09.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | 283,00 |
| 12.09.2024 | 1,91 | 1,97 | 1,91 | 1,93 | -1,18% | 1.752,00 |
| 11.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,25% | 2.519,00 |
| 10.09.2024 | 1,97 | 1,97 | 1,91 | 1,91 | -4,50% | 1.250,00 |
| 06.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 336,00 |
| 05.09.2024 | 2,06 | 2,11 | 1,98 | 2,02 | -6,48% | 2.914,00 |
| 04.09.2024 | 1,97 | 2,16 | 1,96 | 2,16 | 5,88% | 5.182,00 |
| 30.08.2024 | 1,97 | 2,04 | 1,97 | 2,04 | -0,87% | 1.430,00 |
| 29.08.2024 | 2,01 | 2,06 | 2,01 | 2,06 | 3,42% | 802,00 |
| 28.08.2024 | 2,09 | 2,12 | 1,81 | 1,99 | -6,13% | 7.714,00 |
| 27.08.2024 | 2,13 | 2,13 | 2,12 | 2,12 | -2,71% | 519,00 |
| 26.08.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -1,40% | 410,00 |
| 23.08.2024 | 2,08 | 2,26 | 2,08 | 2,21 | 0,91% | 3.889,00 |
| 22.08.2024 | 2,20 | 2,25 | 2,19 | 2,19 | -3,95% | 860,00 |
| 21.08.2024 | 2,06 | 2,32 | 2,06 | 2,28 | 4,35% | 36.581,00 |
| 20.08.2024 | 2,21 | 2,31 | 2,10 | 2,19 | -1,58% | 5.144,00 |
| 19.08.2024 | 2,05 | 2,33 | 2,05 | 2,22 | -1,77% | 39.423,00 |
| 16.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | 464,00 |
| 15.08.2024 | 2,31 | 2,31 | 2,25 | 2,25 | 0,90% | 552,00 |
| 14.08.2024 | 2,22 | 2,26 | 2,21 | 2,23 | 2,29% | 2.952,00 |
| 13.08.2024 | 2,13 | 2,21 | 2,13 | 2,18 | -3,11% | 942,00 |
| 12.08.2024 | 2,11 | 2,33 | 2,01 | 2,25 | 3,69% | 17.907,00 |
| 09.08.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 2,36% | 514,00 |
| 08.08.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 0,52% | 438,00 |
| 07.08.2024 | 2,28 | 2,28 | 2,10 | 2,11 | -5,34% | 3.357,00 |
| 06.08.2024 | 2,50 | 2,50 | 2,01 | 2,23 | -4,79% | 41.577,00 |
| 05.08.2024 | 2,85 | 2,87 | 2,34 | 2,34 | -12,20% | 15.158,00 |
| 02.08.2024 | 2,12 | 2,90 | 2,12 | 2,67 | 23,95% | 106.373,00 |
| 01.08.2024 | 2,28 | 2,41 | 2,15 | 2,15 | -1,38% | 4.766,00 |
| 31.07.2024 | 2,16 | 2,39 | 2,16 | 2,18 | -8,40% | 1.583,00 |
| 30.07.2024 | 2,32 | 2,42 | 2,18 | 2,38 | -3,25% | 4.855,00 |
| 29.07.2024 | 2,35 | 2,46 | 2,35 | 2,46 | 6,49% | 1.165,00 |
| 26.07.2024 | 2,24 | 2,31 | 2,24 | 2,31 | 1,76% | 597,00 |
| 25.07.2024 | 2,16 | 2,27 | 2,16 | 2,27 | -0,87% | 1.768,00 |
| 23.07.2024 | 2,29 | 2,39 | 2,29 | 2,29 | -2,55% | 1.482,00 |
| 22.07.2024 | 2,31 | 2,49 | 2,31 | 2,35 | -4,08% | 5.671,00 |
| 19.07.2024 | 2,60 | 2,60 | 2,45 | 2,45 | -0,41% | 695,00 |
| 18.07.2024 | 2,43 | 2,54 | 2,31 | 2,46 | 0,41% | 1.968,00 |
| 17.07.2024 | 2,65 | 2,65 | 2,26 | 2,45 | -4,48% | 3.553,00 |
| 16.07.2024 | 2,54 | 2,75 | 2,48 | 2,57 | 4,69% | 6.058,00 |
| 15.07.2024 | 2,55 | 2,59 | 2,41 | 2,45 | -3,92% | 1.681,00 |
| 12.07.2024 | 2,54 | 2,75 | 2,54 | 2,55 | -5,56% | 6.514,00 |
| 10.07.2024 | 2,37 | 2,70 | 2,34 | 2,70 | 6,72% | 1.922,00 |
| 09.07.2024 | 2,36 | 2,56 | 2,36 | 2,53 | 2,85% | 2.936,00 |
| 08.07.2024 | 2,44 | 2,52 | 2,44 | 2,46 | -0,81% | 1.209,00 |
| 05.07.2024 | 2,45 | 2,48 | 2,45 | 2,48 | -0,80% | 3.672,00 |
| 03.07.2024 | 2,37 | 2,59 | 2,28 | 2,50 | 10,13% | 5.260,00 |
| 02.07.2024 | 2,35 | 2,38 | 2,23 | 2,27 | -1,30% | 2.744,00 |
| 01.07.2024 | 2,26 | 2,55 | 2,19 | 2,30 | -4,17% | 13.694,00 |
| 28.06.2024 | 2,34 | 2,50 | 2,34 | 2,40 | 0,63% | 4.136,00 |
| 27.06.2024 | 2,51 | 2,62 | 2,39 | 2,39 | -9,32% | 1.902,00 |
| 26.06.2024 | 2,52 | 2,65 | 2,29 | 2,63 | 1,54% | 7.011,00 |
| 25.06.2024 | 2,65 | 2,68 | 2,59 | 2,59 | -2,15% | 2.388,00 |
| 24.06.2024 | 2,85 | 2,90 | 2,60 | 2,65 | -6,47% | 46.661,00 |
| 21.06.2024 | 2,74 | 2,85 | 2,74 | 2,83 | 3,28% | 5.129,00 |
| 20.06.2024 | 2,73 | 2,82 | 2,73 | 2,74 | -2,84% | 2.627,00 |
| 18.06.2024 | 2,74 | 2,88 | 2,74 | 2,82 | -1,05% | 4.711,00 |
| 17.06.2024 | 3,05 | 3,09 | 2,50 | 2,85 | -6,56% | 39.171,00 |
| 14.06.2024 | 2,48 | 3,58 | 2,38 | 3,05 | 24,49% | 88.016,00 |
| 13.06.2024 | 2,29 | 2,45 | 2,29 | 2,45 | 12,90% | 10.616,00 |
| 12.06.2024 | 2,38 | 2,38 | 2,17 | 2,17 | -9,58% | 2.449,00 |
| 11.06.2024 | 2,25 | 2,40 | 2,25 | 2,40 | 3,45% | 2.744,00 |
| 10.06.2024 | 2,50 | 2,50 | 2,21 | 2,32 | -4,92% | 1.444,00 |
| 07.06.2024 | 2,37 | 2,48 | 2,37 | 2,44 | 16,19% | 1.102,00 |
| 06.06.2024 | 2,20 | 2,20 | 2,10 | 2,10 | -11,02% | 6.899,00 |