8,530$
-5,43%
Echtzeit-Aktienkurs MNTN Inc
Bid:
Ask:
Aktienkurse zur MNTN Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 8,81 | 9,04 | 8,53 | 8,53 | -5,43% | 793.345,00 |
| 09.06.2026 | 9,09 | 9,40 | 8,65 | 9,02 | -1,85% | 1.023.116,00 |
| 08.06.2026 | 9,45 | 9,45 | 9,02 | 9,19 | -1,92% | 706.840,00 |
| 05.06.2026 | 9,82 | 9,92 | 9,17 | 9,37 | -3,30% | 852.343,00 |
| 04.06.2026 | 9,87 | 10,13 | 9,52 | 9,69 | 0,10% | 981.664,00 |
| 03.06.2026 | 10,28 | 10,30 | 9,47 | 9,68 | -7,10% | 1.129.534,00 |
| 02.06.2026 | 10,30 | 10,74 | 10,16 | 10,42 | -2,98% | 1.327.404,00 |
| 01.06.2026 | 9,66 | 10,78 | 9,60 | 10,74 | 13,89% | 2.006.782,00 |
| 29.05.2026 | 9,01 | 9,63 | 8,94 | 9,43 | 5,13% | 913.279,00 |
| 28.05.2026 | 8,83 | 9,13 | 8,57 | 8,97 | 1,36% | 843.054,00 |
| 27.05.2026 | 8,58 | 9,14 | 8,57 | 8,85 | 2,08% | 628.894,00 |
| 26.05.2026 | 8,50 | 8,98 | 8,40 | 8,67 | 3,46% | 821.096,00 |
| 22.05.2026 | 8,19 | 8,52 | 8,18 | 8,38 | 2,95% | 821.750,00 |
| 21.05.2026 | 8,00 | 8,14 | 7,90 | 8,14 | 0,99% | 719.410,00 |
| 20.05.2026 | 8,03 | 8,12 | 7,86 | 8,06 | -0,12% | 586.363,00 |
| 19.05.2026 | 8,30 | 8,47 | 7,95 | 8,07 | -1,47% | 658.130,00 |
| 18.05.2026 | 7,73 | 8,21 | 7,70 | 8,19 | 5,27% | 998.317,00 |
| 15.05.2026 | 7,92 | 8,10 | 7,67 | 7,78 | -1,39% | 796.168,00 |
| 14.05.2026 | 7,88 | 8,04 | 7,78 | 7,89 | 0,38% | 938.677,00 |
| 13.05.2026 | 8,03 | 8,16 | 7,79 | 7,86 | -3,56% | 732.164,00 |
| 12.05.2026 | 8,28 | 8,40 | 8,08 | 8,15 | -1,57% | 652.095,00 |
| 11.05.2026 | 8,54 | 8,71 | 8,21 | 8,28 | -3,27% | 941.008,00 |
| 08.05.2026 | 9,20 | 9,55 | 8,47 | 8,56 | -6,75% | 1.140.251,00 |
| 07.05.2026 | 8,97 | 9,71 | 8,95 | 9,18 | 4,68% | 1.266.441,00 |
| 06.05.2026 | 10,63 | 10,76 | 8,62 | 8,77 | -22,80% | 2.748.915,00 |
| 05.05.2026 | 10,59 | 11,39 | 10,33 | 11,36 | 7,37% | 1.455.160,00 |
| 04.05.2026 | 10,07 | 10,62 | 10,00 | 10,58 | 4,34% | 960.641,00 |
| 01.05.2026 | 9,66 | 10,14 | 9,58 | 10,14 | 7,53% | 513.477,00 |
| 30.04.2026 | 9,55 | 9,74 | 9,30 | 9,43 | -3,18% | 494.869,00 |
| 29.04.2026 | 10,00 | 10,10 | 9,63 | 9,74 | -2,60% | 552.167,00 |
| 28.04.2026 | 9,95 | 10,19 | 9,85 | 10,00 | 0,40% | 311.996,00 |
| 27.04.2026 | 9,84 | 10,27 | 9,70 | 9,96 | -0,30% | 482.214,00 |
| 24.04.2026 | 9,90 | 10,18 | 9,75 | 9,99 | 1,73% | 447.813,00 |
| 23.04.2026 | 10,00 | 10,18 | 9,66 | 9,82 | -3,44% | 304.876,00 |
| 22.04.2026 | 10,40 | 10,40 | 10,05 | 10,17 | 1,09% | 215.443,00 |
| 21.04.2026 | 10,17 | 10,59 | 10,04 | 10,06 | -1,95% | 411.849,00 |
| 20.04.2026 | 9,96 | 10,29 | 9,92 | 10,26 | 1,99% | 277.581,00 |
| 17.04.2026 | 10,20 | 10,45 | 9,97 | 10,06 | 0,10% | 498.778,00 |
| 16.04.2026 | 9,72 | 10,11 | 9,56 | 10,05 | 4,04% | 641.525,00 |
| 15.04.2026 | 9,18 | 9,74 | 9,18 | 9,66 | 6,39% | 402.863,00 |
| 14.04.2026 | 8,83 | 9,21 | 8,76 | 9,08 | 3,77% | 523.248,00 |
| 13.04.2026 | 8,40 | 8,90 | 8,26 | 8,75 | 4,17% | 456.853,00 |
| 10.04.2026 | 8,74 | 8,86 | 8,36 | 8,40 | -4,76% | 488.618,00 |
| 09.04.2026 | 9,20 | 9,20 | 8,64 | 8,82 | -4,96% | 461.956,00 |
| 08.04.2026 | 9,62 | 9,76 | 9,25 | 9,28 | 3,11% | 519.801,00 |
| 07.04.2026 | 9,30 | 9,41 | 8,95 | 9,00 | -3,23% | 330.312,00 |
| 06.04.2026 | 8,91 | 9,41 | 8,90 | 9,30 | 3,91% | 698.475,00 |
| 02.04.2026 | 8,75 | 9,11 | 8,55 | 8,95 | 0,67% | 312.494,00 |
| 01.04.2026 | 8,88 | 9,01 | 8,68 | 8,89 | 1,02% | 334.176,00 |
| 31.03.2026 | 8,75 | 9,10 | 8,55 | 8,80 | 2,56% | 399.872,00 |
| 30.03.2026 | 8,44 | 8,74 | 8,42 | 8,58 | 1,06% | 385.927,00 |
| 27.03.2026 | 8,46 | 8,59 | 8,25 | 8,49 | -1,28% | 532.320,00 |
| 26.03.2026 | 8,52 | 8,94 | 8,47 | 8,60 | -0,12% | 452.158,00 |
| 25.03.2026 | 8,97 | 8,99 | 8,48 | 8,61 | -2,27% | 634.669,00 |
| 24.03.2026 | 8,90 | 9,03 | 8,72 | 8,81 | -3,19% | 716.144,00 |
| 23.03.2026 | 9,26 | 9,26 | 8,86 | 9,10 | 1,00% | 803.432,00 |
| 20.03.2026 | 9,05 | 9,09 | 8,59 | 9,01 | -1,21% | 1.061.162,00 |
| 19.03.2026 | 9,25 | 9,51 | 9,00 | 9,12 | -2,56% | 864.205,00 |
| 18.03.2026 | 9,71 | 9,71 | 9,23 | 9,36 | -4,29% | 981.011,00 |
| 17.03.2026 | 9,73 | 10,25 | 9,66 | 9,78 | -0,41% | 621.654,00 |
| 16.03.2026 | 9,58 | 9,93 | 9,58 | 9,82 | 2,61% | 539.003,00 |
| 13.03.2026 | 9,91 | 10,16 | 9,42 | 9,57 | -2,45% | 484.500,00 |
| 12.03.2026 | 10,42 | 10,67 | 9,78 | 9,81 | -6,39% | 681.506,00 |
| 11.03.2026 | 10,09 | 10,76 | 10,09 | 10,48 | 3,66% | 1.420.298,00 |
| 10.03.2026 | 10,22 | 10,32 | 9,89 | 10,11 | -0,69% | 855.885,00 |
| 09.03.2026 | 10,53 | 10,76 | 10,10 | 10,18 | -3,69% | 717.015,00 |
| 06.03.2026 | 10,64 | 10,88 | 10,31 | 10,57 | -1,58% | 374.220,00 |
| 05.03.2026 | 9,94 | 10,79 | 9,89 | 10,74 | 8,16% | 762.425,00 |
| 04.03.2026 | 9,48 | 10,05 | 9,45 | 9,93 | 4,31% | 687.639,00 |
| 03.03.2026 | 9,44 | 9,65 | 9,09 | 9,52 | -2,06% | 509.730,00 |
| 02.03.2026 | 9,53 | 9,79 | 9,33 | 9,72 | -0,41% | 636.270,00 |
| 27.02.2026 | 10,01 | 10,01 | 9,55 | 9,76 | -3,56% | 506.502,00 |
| 26.02.2026 | 9,71 | 10,35 | 9,54 | 10,12 | 4,87% | 1.273.656,00 |
| 25.02.2026 | 9,58 | 9,86 | 9,25 | 9,65 | 0,42% | 975.366,00 |
| 24.02.2026 | 9,49 | 9,70 | 9,15 | 9,61 | 1,48% | 1.076.557,00 |
| 23.02.2026 | 9,92 | 9,93 | 9,45 | 9,47 | -5,30% | 909.049,00 |
| 20.02.2026 | 10,10 | 10,38 | 9,92 | 10,00 | -2,34% | 651.346,00 |
| 19.02.2026 | 10,37 | 10,55 | 10,18 | 10,24 | -1,92% | 582.390,00 |
| 18.02.2026 | 10,20 | 10,87 | 10,02 | 10,44 | 0,48% | 728.432,00 |
| 17.02.2026 | 10,25 | 10,83 | 9,97 | 10,39 | 1,17% | 736.698,00 |
| 13.02.2026 | 11,00 | 11,12 | 10,27 | 10,27 | -6,21% | 1.413.475,00 |
| 12.02.2026 | 11,24 | 11,37 | 10,06 | 10,95 | -1,79% | 3.104.840,00 |
| 11.02.2026 | 11,50 | 11,75 | 10,27 | 11,15 | 37,15% | 9.320.238,00 |
| 10.02.2026 | 8,32 | 8,44 | 7,99 | 8,13 | -1,09% | 1.877.379,00 |
| 09.02.2026 | 8,44 | 8,50 | 7,87 | 8,22 | 2,24% | 795.906,00 |
| 06.02.2026 | 7,90 | 8,19 | 7,71 | 8,04 | 2,03% | 910.892,00 |
| 05.02.2026 | 8,02 | 8,23 | 7,75 | 7,88 | -3,67% | 895.639,00 |
| 04.02.2026 | 8,43 | 8,69 | 8,14 | 8,18 | -4,88% | 785.163,00 |
| 03.02.2026 | 9,18 | 9,28 | 8,41 | 8,60 | -8,12% | 1.138.870,00 |
| 02.02.2026 | 9,18 | 9,74 | 9,10 | 9,36 | 1,74% | 645.355,00 |
| 30.01.2026 | 9,55 | 9,78 | 9,14 | 9,20 | -3,66% | 412.495,00 |
| 29.01.2026 | 9,71 | 9,88 | 9,50 | 9,55 | -2,25% | 489.938,00 |
| 28.01.2026 | 9,99 | 10,32 | 9,63 | 9,77 | -1,31% | 477.718,00 |
| 27.01.2026 | 10,14 | 10,26 | 9,80 | 9,90 | -3,13% | 512.838,00 |
| 26.01.2026 | 10,10 | 10,33 | 9,92 | 10,22 | 1,69% | 615.895,00 |
| 23.01.2026 | 10,30 | 10,39 | 9,98 | 10,05 | -2,90% | 379.675,00 |
| 22.01.2026 | 10,28 | 10,55 | 10,17 | 10,35 | 3,50% | 561.873,00 |
| 21.01.2026 | 10,33 | 10,39 | 9,92 | 10,00 | -2,25% | 544.881,00 |
| 20.01.2026 | 10,90 | 10,94 | 10,14 | 10,23 | -8,33% | 981.725,00 |
| 16.01.2026 | 11,12 | 11,35 | 10,90 | 11,16 | -0,18% | 490.633,00 |