1,105$
6,25%
Echtzeit-Aktienkurs MDJM Ltd
Bid:
Ask:
Aktienkurse zur MDJM Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,11 | 1,17 | 1,03 | 1,04 | -8,37% | 11.585,00 |
| 30.04.2024 | 1,15 | 1,17 | 1,14 | 1,14 | 2,25% | 4.361,00 |
| 29.04.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 7,77% | 2.032,00 |
| 26.04.2024 | 1,03 | 1,09 | 1,03 | 1,03 | 0,00% | 3.052,00 |
| 25.04.2024 | 1,09 | 1,09 | 1,03 | 1,03 | 0,00% | 8.050,00 |
| 24.04.2024 | 1,02 | 1,03 | 0,95 | 1,03 | 0,98% | 15.191,00 |
| 23.04.2024 | 1,10 | 1,12 | 1,01 | 1,02 | -8,93% | 7.305,00 |
| 22.04.2024 | 1,03 | 1,12 | 1,00 | 1,12 | 7,69% | 17.866,00 |
| 19.04.2024 | 1,04 | 1,17 | 1,04 | 1,04 | -11,11% | 22.240,00 |
| 18.04.2024 | 1,19 | 1,19 | 1,04 | 1,17 | 5,41% | 22.711,00 |
| 17.04.2024 | 1,20 | 1,21 | 1,10 | 1,11 | -0,89% | 16.136,00 |
| 16.04.2024 | 1,35 | 1,35 | 1,11 | 1,12 | -29,56% | 44.481,00 |
| 15.04.2024 | 1,20 | 1,68 | 1,17 | 1,59 | 23,26% | 275.970,00 |
| 12.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,55% | 384,00 |
| 11.04.2024 | 1,22 | 1,28 | 1,22 | 1,28 | -9,65% | 365,00 |
| 10.04.2024 | 1,26 | 1,44 | 1,26 | 1,42 | 13,60% | 2.314,00 |
| 09.04.2024 | 1,19 | 1,39 | 1,19 | 1,25 | 3,31% | 10.960,00 |
| 05.04.2024 | 1,34 | 1,34 | 1,21 | 1,21 | 5,22% | 975,00 |
| 04.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -10,16% | 470,00 |
| 03.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,01% | 443,00 |
| 02.04.2024 | 1,25 | 1,38 | 1,25 | 1,28 | 9,39% | 15.167,00 |
| 01.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 548,00 |
| 28.03.2024 | 1,35 | 1,35 | 1,20 | 1,20 | -2,44% | 1.195,00 |
| 27.03.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 5,13% | 370,00 |
| 25.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -12,69% | 621,00 |
| 22.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -7,59% | 848,00 |
| 21.03.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 18,85% | 459,00 |
| 20.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | 345,00 |
| 19.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 197,00 |
| 18.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 215,00 |
| 15.03.2024 | 1,21 | 1,27 | 1,14 | 1,23 | 1,23% | 3.505,00 |
| 14.03.2024 | 1,21 | 1,29 | 1,17 | 1,22 | -2,02% | 1.847,00 |
| 13.03.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -4,62% | 1.465,00 |
| 12.03.2024 | 1,29 | 1,38 | 1,19 | 1,30 | 0,78% | 2.486,00 |
| 11.03.2024 | 1,55 | 1,55 | 1,28 | 1,29 | -11,03% | 6.715,00 |
| 08.03.2024 | 1,60 | 1,60 | 1,35 | 1,45 | -3,59% | 6.652,00 |
| 07.03.2024 | 1,38 | 1,68 | 1,38 | 1,50 | 3,72% | 3.934,00 |
| 06.03.2024 | 1,27 | 1,51 | 1,27 | 1,45 | 15,08% | 15.891,00 |
| 05.03.2024 | 1,14 | 1,26 | 1,14 | 1,26 | 1,61% | 1.295,00 |
| 04.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,53% | 2.347,00 |
| 01.03.2024 | 1,08 | 1,18 | 1,08 | 1,18 | 3,98% | 3.542,00 |
| 29.02.2024 | 1,22 | 1,22 | 1,13 | 1,13 | -5,83% | 4.156,00 |
| 28.02.2024 | 1,20 | 1,25 | 1,14 | 1,20 | -6,25% | 3.192,00 |
| 27.02.2024 | 1,25 | 1,29 | 1,18 | 1,28 | 3,23% | 3.805,00 |
| 26.02.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 3,33% | 395,00 |
| 23.02.2024 | 1,21 | 1,26 | 1,15 | 1,20 | -2,02% | 9.574,00 |
| 22.02.2024 | 1,37 | 1,37 | 1,22 | 1,22 | -6,50% | 3.625,00 |
| 21.02.2024 | 1,39 | 1,42 | 1,25 | 1,31 | -13,53% | 11.580,00 |
| 20.02.2024 | 1,56 | 1,56 | 1,40 | 1,52 | -8,73% | 19.114,00 |
| 16.02.2024 | 1,45 | 1,90 | 1,41 | 1,66 | 14,48% | 164.614,00 |
| 15.02.2024 | 1,51 | 1,51 | 1,35 | 1,45 | 7,41% | 6.868,00 |
| 14.02.2024 | 1,35 | 1,43 | 1,35 | 1,35 | 8,87% | 4.260,00 |
| 13.02.2024 | 1,17 | 1,24 | 1,16 | 1,24 | 7,72% | 1.622,00 |
| 12.02.2024 | 1,15 | 1,30 | 1,14 | 1,15 | -5,65% | 4.694,00 |
| 09.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 238,00 |
| 08.02.2024 | 1,22 | 1,33 | 1,12 | 1,24 | 16,98% | 25.782,00 |
| 07.02.2024 | 1,16 | 1,16 | 1,06 | 1,06 | -4,50% | 13,00 |
| 06.02.2024 | 1,08 | 1,14 | 1,08 | 1,11 | -4,78% | 8.178,00 |
| 05.02.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 9,97% | 2.400,00 |
| 02.02.2024 | 1,03 | 1,08 | 1,03 | 1,06 | -1,85% | 3.531,00 |
| 01.02.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 4,85% | 1.056,00 |
| 31.01.2024 | 1,03 | 1,07 | 1,03 | 1,03 | -4,63% | 714,00 |
| 30.01.2024 | 1,09 | 1,09 | 0,95 | 1,08 | 6,93% | 7.537,00 |
| 29.01.2024 | 1,02 | 1,09 | 0,97 | 1,01 | -1,94% | 7.816,00 |
| 26.01.2024 | 0,98 | 1,12 | 0,98 | 1,03 | 3,00% | 7.912,00 |
| 25.01.2024 | 1,07 | 1,10 | 0,92 | 1,00 | -11,75% | 68.013,00 |
| 24.01.2024 | 1,12 | 1,22 | 1,05 | 1,13 | -4,77% | 18.401,00 |
| 23.01.2024 | 1,25 | 1,25 | 1,11 | 1,19 | 1,05% | 2.529,00 |
| 22.01.2024 | 1,20 | 1,20 | 1,15 | 1,18 | -5,80% | 2.958,00 |
| 19.01.2024 | 1,23 | 1,31 | 1,20 | 1,25 | -1,57% | 14.377,00 |
| 18.01.2024 | 1,25 | 1,50 | 1,16 | 1,27 | -0,39% | 27.691,00 |
| 17.01.2024 | 1,30 | 1,30 | 1,25 | 1,28 | -2,21% | 2.295,00 |
| 16.01.2024 | 1,37 | 1,37 | 1,30 | 1,30 | -3,42% | 4.216,00 |
| 12.01.2024 | 1,30 | 1,35 | 1,26 | 1,35 | -4,26% | 100,00 |
| 11.01.2024 | 1,28 | 1,48 | 1,27 | 1,41 | 9,30% | 10.194,00 |
| 10.01.2024 | 1,36 | 1,36 | 1,29 | 1,29 | -5,84% | 1.727,00 |
| 09.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | 2.133,00 |
| 08.01.2024 | 1,45 | 1,45 | 1,35 | 1,43 | -1,38% | 4.487,00 |
| 05.01.2024 | 1,45 | 1,48 | 1,45 | 1,45 | -1,36% | 6.277,00 |
| 04.01.2024 | 1,50 | 1,79 | 1,45 | 1,47 | -3,92% | 7.899,00 |
| 03.01.2024 | 1,59 | 1,59 | 1,44 | 1,53 | -1,92% | 4.456,00 |
| 02.01.2024 | 1,68 | 1,75 | 1,52 | 1,56 | -5,63% | 9.255,00 |
| 29.12.2023 | 1,30 | 1,68 | 1,28 | 1,65 | 32,24% | 45.326,00 |
| 28.12.2023 | 1,30 | 1,30 | 1,24 | 1,25 | 0,00% | 3.697,00 |
| 27.12.2023 | 1,23 | 1,41 | 1,23 | 1,25 | -9,09% | 8.796,00 |
| 26.12.2023 | 1,31 | 1,38 | 1,29 | 1,38 | 5,77% | 4.343,00 |
| 21.12.2023 | 1,36 | 1,36 | 1,30 | 1,30 | -9,09% | 759,00 |
| 19.12.2023 | 1,59 | 1,60 | 1,42 | 1,43 | 5,15% | 5,00 |
| 18.12.2023 | 1,36 | 1,37 | 1,33 | 1,36 | -9,33% | 2.252,00 |
| 14.12.2023 | 1,59 | 1,59 | 1,50 | 1,50 | 6,38% | 2,00 |
| 13.12.2023 | 1,49 | 1,49 | 1,41 | 1,41 | -3,42% | 9,00 |
| 12.12.2023 | 1,35 | 1,49 | 1,35 | 1,46 | -2,01% | 56,00 |
| 11.12.2023 | 1,47 | 1,49 | 1,47 | 1,49 | 0,00% | 1.251,00 |
| 08.12.2023 | 1,49 | 1,50 | 1,48 | 1,49 | 4,20% | 1.070,00 |
| 07.12.2023 | 1,37 | 1,44 | 1,35 | 1,43 | 4,38% | 6.411,00 |
| 06.12.2023 | 1,34 | 1,37 | 1,32 | 1,37 | -3,18% | 8.377,00 |
| 05.12.2023 | 1,38 | 1,42 | 1,37 | 1,42 | -5,65% | 2.958,00 |
| 04.12.2023 | 1,39 | 1,50 | 1,39 | 1,50 | -0,68% | 5.617,00 |
| 01.12.2023 | 1,40 | 1,51 | 1,40 | 1,51 | 12,69% | 1.636,00 |
| 30.11.2023 | 1,45 | 1,45 | 1,34 | 1,34 | -8,84% | 1.628,00 |