14,600$
2,82%
Echtzeit-Aktienkurs MiX Telematics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MiX Telematics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2024 | 14,35 | 14,85 | 14,02 | 14,55 | 2,46% | 534.158,00 |
| 22.03.2024 | 14,50 | 14,51 | 14,01 | 14,20 | -0,84% | 448.610,00 |
| 21.03.2024 | 14,00 | 14,54 | 13,82 | 14,32 | 0,85% | 242.094,00 |
| 20.03.2024 | 12,70 | 14,29 | 12,22 | 14,20 | 11,81% | 543.021,00 |
| 19.03.2024 | 12,27 | 12,83 | 11,71 | 12,70 | 4,18% | 251.524,00 |
| 18.03.2024 | 11,31 | 12,39 | 11,30 | 12,19 | 7,88% | 245.317,00 |
| 15.03.2024 | 11,69 | 11,74 | 11,02 | 11,30 | -1,74% | 210.240,00 |
| 14.03.2024 | 11,17 | 12,21 | 11,11 | 11,50 | 4,36% | 442.898,00 |
| 13.03.2024 | 9,85 | 11,12 | 9,76 | 11,02 | 12,79% | 517.482,00 |
| 12.03.2024 | 9,35 | 9,94 | 9,15 | 9,77 | 6,54% | 303.725,00 |
| 11.03.2024 | 9,09 | 9,41 | 9,09 | 9,17 | -1,19% | 112.425,00 |
| 08.03.2024 | 9,50 | 9,69 | 9,16 | 9,28 | -3,83% | 58.517,00 |
| 07.03.2024 | 9,60 | 9,70 | 9,58 | 9,65 | 0,00% | 49.692,00 |
| 06.03.2024 | 9,54 | 9,68 | 9,24 | 9,65 | 0,42% | 71.169,00 |
| 05.03.2024 | 9,62 | 9,65 | 9,54 | 9,61 | -0,41% | 28.326,00 |
| 04.03.2024 | 9,66 | 9,72 | 9,60 | 9,65 | 0,00% | 59.391,00 |
| 01.03.2024 | 9,56 | 9,75 | 9,56 | 9,65 | 0,94% | 33.860,00 |
| 29.02.2024 | 9,75 | 9,79 | 9,54 | 9,56 | -0,42% | 105.890,00 |
| 28.02.2024 | 9,20 | 9,65 | 9,20 | 9,60 | 0,31% | 55.183,00 |
| 27.02.2024 | 9,23 | 9,64 | 9,23 | 9,57 | 3,13% | 46.700,00 |
| 26.02.2024 | 8,83 | 9,37 | 8,83 | 9,28 | 4,27% | 30.506,00 |
| 23.02.2024 | 8,86 | 9,04 | 8,73 | 8,90 | -0,56% | 74.800,00 |
| 22.02.2024 | 8,86 | 9,21 | 8,83 | 8,95 | -0,11% | 63.739,00 |
| 21.02.2024 | 9,04 | 9,04 | 8,59 | 8,96 | -0,78% | 52.909,00 |
| 20.02.2024 | 9,00 | 9,08 | 8,80 | 9,03 | -1,10% | 22.812,00 |
| 16.02.2024 | 9,23 | 9,30 | 8,92 | 9,13 | -1,30% | 72.510,00 |
| 15.02.2024 | 9,25 | 9,31 | 9,04 | 9,25 | -0,11% | 54.705,00 |
| 14.02.2024 | 9,37 | 9,40 | 9,12 | 9,26 | -0,32% | 15.596,00 |
| 13.02.2024 | 9,60 | 9,60 | 9,08 | 9,29 | -2,52% | 31.915,00 |
| 12.02.2024 | 9,54 | 9,61 | 9,37 | 9,53 | -0,63% | 34.803,00 |
| 09.02.2024 | 9,59 | 9,61 | 9,34 | 9,59 | 0,00% | 74.340,00 |
| 08.02.2024 | 9,35 | 9,60 | 9,32 | 9,59 | 1,16% | 184.099,00 |
| 07.02.2024 | 9,47 | 9,55 | 9,35 | 9,48 | 0,21% | 100.910,00 |
| 06.02.2024 | 9,19 | 9,54 | 9,07 | 9,46 | 1,61% | 343.903,00 |
| 05.02.2024 | 9,21 | 9,36 | 9,13 | 9,31 | -0,32% | 118.328,00 |
| 02.02.2024 | 9,23 | 9,37 | 8,71 | 9,34 | 0,11% | 119.898,00 |
| 01.02.2024 | 9,50 | 9,50 | 8,83 | 9,33 | -1,69% | 254.586,00 |
| 31.01.2024 | 8,38 | 9,60 | 8,38 | 9,49 | 11,65% | 282.145,00 |
| 30.01.2024 | 8,44 | 8,71 | 8,26 | 8,50 | 0,24% | 97.320,00 |
| 29.01.2024 | 8,55 | 8,69 | 8,21 | 8,48 | -2,42% | 51.298,00 |
| 26.01.2024 | 8,51 | 8,77 | 8,36 | 8,69 | 2,12% | 82.311,00 |
| 25.01.2024 | 8,75 | 8,80 | 8,25 | 8,51 | -2,63% | 102.003,00 |
| 24.01.2024 | 8,89 | 8,98 | 8,06 | 8,74 | -0,46% | 59.644,00 |
| 23.01.2024 | 8,96 | 8,99 | 8,66 | 8,78 | -0,57% | 91.266,00 |
| 22.01.2024 | 9,25 | 9,29 | 8,69 | 8,83 | -2,97% | 179.537,00 |
| 19.01.2024 | 8,58 | 9,26 | 8,58 | 9,10 | 3,88% | 235.708,00 |
| 18.01.2024 | 8,65 | 8,95 | 8,65 | 8,76 | -0,57% | 19.068,00 |
| 17.01.2024 | 8,51 | 8,93 | 8,47 | 8,81 | 1,03% | 30.566,00 |
| 16.01.2024 | 8,74 | 8,80 | 8,55 | 8,72 | 0,23% | 41.910,00 |
| 12.01.2024 | 8,71 | 8,75 | 8,49 | 8,70 | 0,00% | 29.841,00 |
| 11.01.2024 | 8,47 | 8,75 | 8,41 | 8,70 | -0,23% | 13.668,00 |
| 10.01.2024 | 8,53 | 8,99 | 8,40 | 8,72 | 1,28% | 17.557,00 |
| 09.01.2024 | 8,53 | 8,65 | 8,25 | 8,61 | -0,12% | 20.278,00 |
| 08.01.2024 | 8,36 | 8,71 | 8,04 | 8,62 | 2,50% | 100.977,00 |
| 05.01.2024 | 8,37 | 8,47 | 8,08 | 8,41 | 1,08% | 26.286,00 |
| 04.01.2024 | 8,27 | 8,48 | 8,20 | 8,32 | 0,24% | 64.865,00 |
| 03.01.2024 | 8,36 | 8,47 | 8,01 | 8,30 | -3,49% | 105.100,00 |
| 02.01.2024 | 8,61 | 8,73 | 8,08 | 8,60 | -0,12% | 59.190,00 |
| 29.12.2023 | 8,30 | 8,75 | 8,30 | 8,61 | 2,38% | 44.793,00 |
| 28.12.2023 | 8,10 | 8,50 | 8,04 | 8,41 | 2,69% | 49.301,00 |
| 27.12.2023 | 8,27 | 8,34 | 8,02 | 8,19 | -0,97% | 50.775,00 |
| 26.12.2023 | 7,88 | 8,50 | 7,83 | 8,27 | 6,44% | 237.387,00 |
| 22.12.2023 | 7,23 | 7,88 | 7,23 | 7,77 | 6,73% | 98.582,00 |
| 21.12.2023 | 7,25 | 7,34 | 7,18 | 7,28 | 1,68% | 20.293,00 |
| 20.12.2023 | 7,20 | 7,25 | 7,16 | 7,16 | -0,28% | 51.057,00 |
| 19.12.2023 | 7,35 | 7,40 | 6,98 | 7,18 | -1,10% | 40.212,00 |
| 18.12.2023 | 7,26 | 7,35 | 6,86 | 7,26 | -2,94% | 120.411,00 |
| 15.12.2023 | 7,13 | 7,48 | 6,88 | 7,48 | 5,65% | 147.695,00 |
| 14.12.2023 | 6,62 | 7,10 | 6,33 | 7,08 | 7,27% | 101.571,00 |
| 13.12.2023 | 6,47 | 6,61 | 6,38 | 6,60 | 0,92% | 28.723,00 |
| 12.12.2023 | 6,46 | 6,60 | 6,33 | 6,54 | 1,08% | 30.996,00 |
| 11.12.2023 | 6,48 | 6,56 | 6,33 | 6,47 | -1,22% | 29.140,00 |
| 08.12.2023 | 6,30 | 6,62 | 6,21 | 6,55 | 2,99% | 47.242,00 |
| 07.12.2023 | 6,47 | 6,63 | 6,30 | 6,36 | -2,75% | 75.543,00 |
| 06.12.2023 | 6,66 | 6,66 | 6,21 | 6,54 | -0,15% | 138.071,00 |
| 05.12.2023 | 6,50 | 6,60 | 6,30 | 6,55 | -0,76% | 75.563,00 |
| 04.12.2023 | 6,64 | 6,65 | 6,49 | 6,60 | 0,92% | 58.043,00 |
| 01.12.2023 | 6,30 | 6,56 | 6,30 | 6,54 | 2,35% | 56.452,00 |
| 30.11.2023 | 6,24 | 6,39 | 6,23 | 6,39 | 2,90% | 84.748,00 |
| 29.11.2023 | 6,31 | 6,34 | 6,10 | 6,21 | -0,80% | 54.303,00 |
| 28.11.2023 | 5,84 | 6,28 | 5,84 | 6,26 | 4,68% | 73.804,00 |
| 27.11.2023 | 5,84 | 6,00 | 5,67 | 5,98 | 2,40% | 85.166,00 |
| 24.11.2023 | 5,79 | 6,00 | 5,75 | 5,84 | -0,17% | 21.174,00 |
| 22.11.2023 | 5,74 | 5,93 | 5,60 | 5,85 | 2,99% | 148.055,00 |
| 21.11.2023 | 5,71 | 5,74 | 5,61 | 5,68 | 0,02% | 77.833,00 |
| 20.11.2023 | 5,75 | 5,75 | 5,55 | 5,68 | -1,92% | 178.064,00 |
| 17.11.2023 | 5,54 | 5,95 | 5,50 | 5,79 | 6,24% | 615.894,00 |
| 16.11.2023 | 5,55 | 5,65 | 5,35 | 5,45 | -3,54% | 60.683,00 |
| 15.11.2023 | 5,67 | 5,74 | 5,56 | 5,65 | 0,89% | 107.282,00 |
| 14.11.2023 | 5,20 | 5,70 | 5,19 | 5,60 | 7,90% | 101.954,00 |
| 13.11.2023 | 5,10 | 5,20 | 5,10 | 5,19 | 1,76% | 105.808,00 |
| 10.11.2023 | 5,23 | 5,35 | 5,02 | 5,10 | -1,16% | 86.326,00 |
| 09.11.2023 | 5,19 | 5,26 | 5,00 | 5,16 | 0,98% | 65.837,00 |
| 08.11.2023 | 4,97 | 5,20 | 4,87 | 5,11 | -1,16% | 82.205,00 |
| 07.11.2023 | 5,08 | 5,17 | 4,97 | 5,17 | 0,39% | 118.375,00 |
| 06.11.2023 | 4,97 | 5,19 | 4,97 | 5,15 | 4,89% | 80.032,00 |
| 03.11.2023 | 5,01 | 5,17 | 4,80 | 4,91 | 0,20% | 87.768,00 |
| 02.11.2023 | 5,00 | 5,02 | 4,75 | 4,90 | 1,24% | 59.465,00 |
| 01.11.2023 | 5,01 | 5,06 | 4,80 | 4,84 | -4,72% | 43.227,00 |
| 31.10.2023 | 5,00 | 5,08 | 4,89 | 5,08 | 2,01% | 39.619,00 |