0,089$
-3,26%
Echtzeit-Aktienkurs MDJM Ltd
Bid:
Ask:
Aktienkurse zur MDJM Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2024 | 3,93 | 4,05 | 3,83 | 4,02 | 1,07% | 794.386,00 |
| 29.11.2024 | 3,95 | 4,11 | 3,90 | 3,98 | -1,67% | 270.269,00 |
| 27.11.2024 | 4,06 | 4,18 | 3,95 | 4,05 | -0,43% | 705.719,00 |
| 26.11.2024 | 3,95 | 4,17 | 3,90 | 4,06 | -0,25% | 936.077,00 |
| 25.11.2024 | 3,93 | 4,25 | 3,76 | 4,07 | 3,10% | 1.344.404,00 |
| 22.11.2024 | 4,09 | 4,13 | 3,88 | 3,95 | -6,29% | 1.049.421,00 |
| 21.11.2024 | 4,30 | 4,32 | 4,08 | 4,22 | -3,93% | 1.652.864,00 |
| 20.11.2024 | 4,65 | 4,65 | 4,33 | 4,39 | -5,54% | 1.427.693,00 |
| 19.11.2024 | 4,29 | 4,80 | 4,14 | 4,65 | 5,57% | 3.889.479,00 |
| 18.11.2024 | 4,35 | 4,56 | 4,30 | 4,40 | -1,79% | 1.228.612,00 |
| 15.11.2024 | 4,25 | 4,75 | 4,13 | 4,48 | -0,83% | 3.380.337,00 |
| 14.11.2024 | 4,70 | 8,34 | 4,29 | 4,52 | -3,37% | 56.195.983,00 |
| 13.11.2024 | 4,35 | 4,95 | 4,25 | 4,68 | 7,78% | 22.595.975,00 |
| 12.11.2024 | 4,18 | 4,69 | 4,17 | 4,34 | 1,40% | 3.480.185,00 |
| 11.11.2024 | 4,22 | 4,43 | 4,05 | 4,28 | -9,47% | 2.360.000,00 |
| 08.11.2024 | 4,20 | 4,73 | 4,03 | 4,73 | -3,08% | 8.901.223,00 |
| 07.11.2024 | 6,14 | 6,20 | 4,16 | 4,88 | 29,74% | 174.600.875,00 |
| 06.11.2024 | 4,02 | 4,14 | 3,58 | 3,76 | -6,47% | 3.246.286,00 |
| 05.11.2024 | 4,40 | 4,44 | 4,02 | 4,02 | -6,62% | 1.888.611,00 |
| 04.11.2024 | 5,38 | 5,38 | 4,30 | 4,30 | -22,55% | 3.084.207,00 |
| 01.11.2024 | 5,87 | 6,60 | 4,94 | 5,56 | -9,34% | 3.070.949,00 |
| 31.10.2024 | 6,31 | 7,48 | 5,63 | 6,13 | -59,32% | 7.011.567,00 |
| 30.10.2024 | 14,78 | 15,06 | 14,75 | 15,06 | 0,00% | 4.424,00 |
| 29.10.2024 | 14,58 | 15,06 | 14,50 | 15,06 | -1,63% | 28.148,00 |
| 28.10.2024 | 15,25 | 15,95 | 15,25 | 15,31 | -4,00% | 9.171,00 |
| 25.10.2024 | 14,50 | 17,00 | 12,85 | 15,95 | 9,06% | 75.986,00 |
| 24.10.2024 | 15,49 | 15,49 | 14,63 | 14,63 | -5,61% | 6.118,00 |
| 23.10.2024 | 14,01 | 16,13 | 14,00 | 15,50 | 4,19% | 98.887,00 |
| 22.10.2024 | 13,87 | 15,12 | 13,75 | 14,87 | 6,16% | 196.857,00 |
| 21.10.2024 | 15,75 | 16,25 | 13,50 | 14,01 | -10,66% | 122.915,00 |
| 18.10.2024 | 16,55 | 17,25 | 14,13 | 15,68 | -12,75% | 148.264,00 |
| 17.10.2024 | 13,75 | 18,38 | 13,70 | 17,98 | 35,25% | 511.061,00 |
| 16.10.2024 | 13,75 | 14,00 | 13,25 | 13,29 | 0,26% | 42.579,00 |
| 15.10.2024 | 13,50 | 13,79 | 13,25 | 13,26 | -3,67% | 22.157,00 |
| 14.10.2024 | 13,68 | 14,45 | 13,25 | 13,76 | -1,71% | 20.926,00 |
| 11.10.2024 | 14,56 | 14,75 | 13,28 | 14,00 | -8,20% | 44.297,00 |
| 10.10.2024 | 15,25 | 16,00 | 15,00 | 15,25 | -0,02% | 16.762,00 |
| 09.10.2024 | 15,91 | 16,00 | 15,25 | 15,25 | -7,14% | 14.986,00 |
| 08.10.2024 | 16,28 | 16,75 | 16,00 | 16,42 | -1,94% | 9.761,00 |
| 07.10.2024 | 16,80 | 17,00 | 16,25 | 16,75 | 1,98% | 18.291,00 |
| 04.10.2024 | 15,90 | 16,50 | 15,53 | 16,43 | -1,20% | 37.987,00 |
| 03.10.2024 | 15,59 | 16,73 | 15,59 | 16,63 | 2,80% | 20.230,00 |
| 02.10.2024 | 16,00 | 16,63 | 15,50 | 16,17 | 7,64% | 52.454,00 |
| 01.10.2024 | 17,45 | 17,88 | 15,03 | 15,03 | -14,14% | 104.486,00 |
| 30.09.2024 | 17,56 | 18,13 | 17,00 | 17,50 | 1,00% | 281.104,00 |
| 27.09.2024 | 18,48 | 18,48 | 16,76 | 17,33 | -2,38% | 7.212,00 |
| 26.09.2024 | 18,33 | 20,70 | 17,50 | 17,75 | -2,71% | 117.002,00 |
| 25.09.2024 | 16,50 | 19,25 | 16,25 | 18,25 | 7,32% | 82.624,00 |
| 24.09.2024 | 17,75 | 17,75 | 16,84 | 17,00 | -3,98% | 12.797,00 |
| 23.09.2024 | 17,75 | 18,00 | 17,70 | 17,71 | 0,01% | 48.191,00 |
| 20.09.2024 | 17,95 | 18,25 | 17,70 | 17,70 | 0,44% | 14.784,00 |
| 19.09.2024 | 17,48 | 18,00 | 17,00 | 17,63 | -0,73% | 14.303,00 |
| 18.09.2024 | 17,76 | 18,12 | 17,75 | 17,76 | -2,04% | 9.928,00 |
| 17.09.2024 | 18,25 | 18,37 | 17,70 | 18,13 | -0,30% | 29.183,00 |
| 16.09.2024 | 17,97 | 18,36 | 17,50 | 18,18 | 2,06% | 26.616,00 |
| 13.09.2024 | 17,56 | 17,94 | 17,25 | 17,81 | 0,35% | 26.710,00 |
| 12.09.2024 | 17,49 | 18,37 | 16,82 | 17,75 | 3,65% | 81.461,00 |
| 11.09.2024 | 25,25 | 25,88 | 14,73 | 17,13 | -37,15% | 512.110,00 |
| 10.09.2024 | 27,25 | 28,50 | 27,00 | 27,25 | -0,01% | 91.682,00 |
| 09.09.2024 | 27,25 | 28,23 | 27,00 | 27,25 | 0,00% | 15.013,00 |
| 06.09.2024 | 26,75 | 28,50 | 26,75 | 27,25 | 3,81% | 61.754,00 |
| 05.09.2024 | 25,75 | 27,00 | 25,75 | 26,25 | 0,96% | 14.553,00 |
| 04.09.2024 | 26,00 | 26,50 | 25,75 | 26,00 | 0,00% | 6.631,00 |
| 03.09.2024 | 26,25 | 26,50 | 25,50 | 26,00 | -0,01% | 25.875,00 |
| 30.08.2024 | 25,50 | 26,66 | 25,50 | 26,00 | 2,97% | 19.511,00 |
| 29.08.2024 | 26,75 | 26,75 | 25,25 | 25,25 | -0,97% | 29.194,00 |
| 28.08.2024 | 27,00 | 27,00 | 25,25 | 25,50 | -10,53% | 217.189,00 |
| 27.08.2024 | 28,00 | 29,13 | 26,00 | 28,50 | 1,72% | 298.563,00 |
| 26.08.2024 | 28,25 | 28,25 | 28,00 | 28,02 | 0,06% | 2.066,00 |
| 23.08.2024 | 28,02 | 29,66 | 28,00 | 28,00 | 0,90% | 15.097,00 |
| 22.08.2024 | 27,75 | 29,75 | 27,75 | 27,75 | -1,77% | 23.755,00 |
| 21.08.2024 | 27,75 | 29,00 | 27,50 | 28,25 | 1,80% | 106.790,00 |
| 20.08.2024 | 28,75 | 29,00 | 27,50 | 27,75 | -2,63% | 43.483,00 |
| 19.08.2024 | 28,75 | 32,75 | 28,00 | 28,50 | -2,15% | 134.559,00 |
| 16.08.2024 | 29,00 | 30,07 | 27,00 | 29,13 | -0,75% | 40.676,00 |
| 15.08.2024 | 30,70 | 32,25 | 26,25 | 29,35 | -6,13% | 213.342,00 |
| 14.08.2024 | 26,40 | 33,50 | 25,75 | 31,26 | 19,67% | 233.596,00 |
| 13.08.2024 | 26,75 | 27,25 | 25,75 | 26,13 | -2,34% | 10.366,00 |
| 12.08.2024 | 26,75 | 27,50 | 26,00 | 26,75 | 3,76% | 9.515,00 |
| 09.08.2024 | 26,30 | 27,31 | 25,75 | 25,78 | -3,63% | 22.322,00 |
| 08.08.2024 | 27,75 | 28,25 | 26,50 | 26,75 | -5,31% | 30.394,00 |
| 07.08.2024 | 28,25 | 29,50 | 27,25 | 28,25 | -2,38% | 87.061,00 |
| 06.08.2024 | 30,00 | 32,50 | 28,29 | 28,94 | -7,40% | 72.370,00 |
| 05.08.2024 | 28,25 | 33,75 | 27,00 | 31,25 | 2,46% | 171.291,00 |
| 02.08.2024 | 29,50 | 36,25 | 29,09 | 30,50 | 2,52% | 615.210,00 |
| 01.08.2024 | 40,00 | 40,25 | 25,50 | 29,75 | -26,09% | 5.612.927,00 |
| 31.07.2024 | 33,50 | 42,50 | 33,50 | 40,25 | 15,83% | 1.784.038,00 |
| 30.07.2024 | 34,75 | 34,75 | 34,25 | 34,75 | -2,46% | 889,00 |
| 29.07.2024 | 33,62 | 36,00 | 32,75 | 35,63 | 8,78% | 22.438,00 |
| 26.07.2024 | 32,00 | 34,60 | 32,00 | 32,75 | 1,55% | 24.814,00 |
| 25.07.2024 | 32,75 | 33,25 | 30,75 | 32,25 | -3,73% | 11.722,00 |
| 24.07.2024 | 33,25 | 33,50 | 31,00 | 33,50 | 1,13% | 19.630,00 |
| 23.07.2024 | 30,25 | 33,75 | 30,25 | 33,13 | -1,85% | 20.439,00 |
| 22.07.2024 | 33,25 | 36,00 | 31,47 | 33,75 | -1,46% | 35.558,00 |
| 19.07.2024 | 31,25 | 35,50 | 30,50 | 34,25 | 3,79% | 93.723,00 |
| 18.07.2024 | 35,75 | 36,50 | 32,75 | 33,00 | -12,00% | 30.132,00 |
| 17.07.2024 | 31,25 | 37,50 | 31,23 | 37,50 | 27,12% | 70.837,00 |
| 15.07.2024 | 29,94 | 29,94 | 29,25 | 29,50 | -0,32% | 6.829,00 |
| 12.07.2024 | 29,00 | 29,60 | 28,75 | 29,60 | 2,93% | 2.370,00 |
| 11.07.2024 | 31,00 | 31,00 | 28,75 | 28,75 | -1,70% | 8.337,00 |