4,395$
2,45%
Echtzeit-Aktienkurs Matterport
Bid:
Ask:
Aktienkurse zur Matterport Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,28 | 4,41 | 4,28 | 4,40 | 2,56% | 3.978.307,00 |
| 30.05.2024 | 4,33 | 4,34 | 4,26 | 4,29 | -0,92% | 3.749.706,00 |
| 29.05.2024 | 4,35 | 4,38 | 4,31 | 4,33 | -1,03% | 2.001.844,00 |
| 28.05.2024 | 4,41 | 4,42 | 4,36 | 4,38 | -1,02% | 2.519.878,00 |
| 24.05.2024 | 4,41 | 4,44 | 4,36 | 4,42 | 0,00% | 2.798.407,00 |
| 23.05.2024 | 4,48 | 4,49 | 4,34 | 4,42 | -1,78% | 3.536.559,00 |
| 22.05.2024 | 4,47 | 4,51 | 4,46 | 4,50 | 1,35% | 2.453.460,00 |
| 21.05.2024 | 4,50 | 4,50 | 4,43 | 4,44 | -1,33% | 2.735.937,00 |
| 20.05.2024 | 4,47 | 4,50 | 4,47 | 4,50 | 0,22% | 1.000.284,00 |
| 17.05.2024 | 4,49 | 4,50 | 4,46 | 4,49 | 0,00% | 1.519.525,00 |
| 16.05.2024 | 4,48 | 4,50 | 4,46 | 4,49 | 0,22% | 2.190.275,00 |
| 15.05.2024 | 4,49 | 4,53 | 4,43 | 4,48 | 0,67% | 2.250.423,00 |
| 14.05.2024 | 4,45 | 4,50 | 4,42 | 4,45 | -0,22% | 2.394.035,00 |
| 13.05.2024 | 4,43 | 4,53 | 4,43 | 4,46 | 0,90% | 2.349.015,00 |
| 10.05.2024 | 4,47 | 4,51 | 4,42 | 4,42 | -1,56% | 2.053.916,00 |
| 09.05.2024 | 4,43 | 4,50 | 4,40 | 4,49 | 1,35% | 3.319.487,00 |
| 08.05.2024 | 4,50 | 4,50 | 4,42 | 4,43 | -1,45% | 2.274.951,00 |
| 07.05.2024 | 4,51 | 4,60 | 4,47 | 4,50 | -0,11% | 2.985.906,00 |
| 06.05.2024 | 4,54 | 4,62 | 4,49 | 4,50 | -0,88% | 3.029.222,00 |
| 03.05.2024 | 4,56 | 4,65 | 4,51 | 4,54 | 0,67% | 3.069.928,00 |
| 02.05.2024 | 4,59 | 4,61 | 4,49 | 4,51 | 0,22% | 3.441.686,00 |
| 01.05.2024 | 4,59 | 4,66 | 4,50 | 4,50 | -2,17% | 3.262.231,00 |
| 30.04.2024 | 4,71 | 4,72 | 4,59 | 4,60 | -2,95% | 4.803.898,00 |
| 29.04.2024 | 4,72 | 4,79 | 4,71 | 4,74 | 0,42% | 5.282.054,00 |
| 26.04.2024 | 4,68 | 4,79 | 4,66 | 4,72 | 0,85% | 6.066.524,00 |
| 25.04.2024 | 4,60 | 4,72 | 4,54 | 4,68 | 0,86% | 6.732.350,00 |
| 24.04.2024 | 4,56 | 4,69 | 4,56 | 4,64 | 0,87% | 10.210.162,00 |
| 23.04.2024 | 4,70 | 4,72 | 4,45 | 4,60 | -4,17% | 26.474.516,00 |
| 22.04.2024 | 4,05 | 4,99 | 3,24 | 4,80 | 175,86% | 71.768.529,00 |
| 19.04.2024 | 1,75 | 1,78 | 1,73 | 1,74 | -0,57% | 1.815.635,00 |
| 18.04.2024 | 1,79 | 1,83 | 1,75 | 1,75 | -1,69% | 1.832.571,00 |
| 17.04.2024 | 1,80 | 1,84 | 1,77 | 1,78 | -1,11% | 1.722.204,00 |
| 16.04.2024 | 1,84 | 1,87 | 1,79 | 1,80 | -2,70% | 2.056.226,00 |
| 15.04.2024 | 1,92 | 1,95 | 1,85 | 1,85 | -4,15% | 1.911.033,00 |
| 12.04.2024 | 2,01 | 2,03 | 1,93 | 1,93 | -6,31% | 2.045.846,00 |
| 11.04.2024 | 1,98 | 2,08 | 1,95 | 2,06 | 8,42% | 2.414.432,00 |
| 10.04.2024 | 1,95 | 1,97 | 1,87 | 1,90 | -5,47% | 2.429.145,00 |
| 09.04.2024 | 2,09 | 2,13 | 2,01 | 2,01 | -3,83% | 1.404.291,00 |
| 08.04.2024 | 2,05 | 2,10 | 2,03 | 2,09 | 2,45% | 1.357.138,00 |
| 05.04.2024 | 2,03 | 2,08 | 1,98 | 2,04 | -0,91% | 1.720.378,00 |
| 04.04.2024 | 2,08 | 2,14 | 2,05 | 2,06 | 1,16% | 2.191.272,00 |
| 03.04.2024 | 2,04 | 2,10 | 2,01 | 2,04 | 0,00% | 1.393.989,00 |
| 02.04.2024 | 2,09 | 2,12 | 2,03 | 2,04 | -6,22% | 2.775.859,00 |
| 01.04.2024 | 2,28 | 2,28 | 2,15 | 2,17 | -3,98% | 2.968.884,00 |
| 28.03.2024 | 2,00 | 2,34 | 1,99 | 2,26 | 15,60% | 9.885.292,00 |
| 27.03.2024 | 1,85 | 1,97 | 1,82 | 1,96 | 8,01% | 2.509.978,00 |
| 26.03.2024 | 1,86 | 1,87 | 1,78 | 1,81 | 0,56% | 2.889.643,00 |
| 25.03.2024 | 1,82 | 1,84 | 1,79 | 1,80 | -1,10% | 1.696.651,00 |
| 22.03.2024 | 1,90 | 1,90 | 1,80 | 1,82 | -3,45% | 2.494.000,00 |
| 21.03.2024 | 1,98 | 1,98 | 1,88 | 1,89 | -3,33% | 2.383.203,00 |
| 20.03.2024 | 1,86 | 1,95 | 1,84 | 1,95 | 5,98% | 3.032.465,00 |
| 19.03.2024 | 1,80 | 1,84 | 1,77 | 1,84 | 0,00% | 2.021.871,00 |
| 18.03.2024 | 1,80 | 1,88 | 1,77 | 1,84 | 3,95% | 2.114.058,00 |
| 15.03.2024 | 1,89 | 1,92 | 1,74 | 1,77 | -4,84% | 10.966.997,00 |
| 14.03.2024 | 1,93 | 1,93 | 1,84 | 1,86 | -3,63% | 2.588.090,00 |
| 13.03.2024 | 1,91 | 1,96 | 1,90 | 1,93 | 0,00% | 1.984.270,00 |
| 12.03.2024 | 1,95 | 1,96 | 1,91 | 1,93 | -1,28% | 2.467.113,00 |
| 11.03.2024 | 1,95 | 1,99 | 1,94 | 1,96 | -0,76% | 1.604.622,00 |
| 08.03.2024 | 2,00 | 2,03 | 1,95 | 1,97 | 0,00% | 1.705.571,00 |
| 07.03.2024 | 1,96 | 1,98 | 1,93 | 1,97 | 1,55% | 1.431.927,00 |
| 06.03.2024 | 1,95 | 1,99 | 1,91 | 1,94 | 2,11% | 2.457.387,00 |
| 05.03.2024 | 2,01 | 2,01 | 1,89 | 1,90 | -5,47% | 3.673.789,00 |
| 04.03.2024 | 2,13 | 2,14 | 2,00 | 2,01 | -5,19% | 3.744.371,00 |
| 01.03.2024 | 2,13 | 2,13 | 2,07 | 2,12 | 0,24% | 2.004.905,00 |
| 29.02.2024 | 2,15 | 2,20 | 2,09 | 2,12 | -0,24% | 1.726.450,00 |
| 28.02.2024 | 2,12 | 2,14 | 2,08 | 2,12 | -1,85% | 2.497.028,00 |
| 27.02.2024 | 2,20 | 2,23 | 2,13 | 2,16 | -1,37% | 1.751.318,00 |
| 26.02.2024 | 2,13 | 2,22 | 2,10 | 2,19 | 2,82% | 3.093.836,00 |
| 23.02.2024 | 2,07 | 2,14 | 2,01 | 2,13 | 3,15% | 3.840.924,00 |
| 22.02.2024 | 2,19 | 2,22 | 2,05 | 2,07 | -2,13% | 3.584.073,00 |
| 21.02.2024 | 2,21 | 2,33 | 2,05 | 2,11 | -16,93% | 9.402.700,00 |
| 20.02.2024 | 2,46 | 2,54 | 2,38 | 2,54 | 2,83% | 4.754.307,00 |
| 16.02.2024 | 2,45 | 2,51 | 2,39 | 2,47 | 0,00% | 2.198.224,00 |
| 15.02.2024 | 2,41 | 2,48 | 2,38 | 2,47 | 3,13% | 1.754.931,00 |
| 14.02.2024 | 2,32 | 2,41 | 2,31 | 2,40 | 6,44% | 1.564.897,00 |
| 13.02.2024 | 2,35 | 2,36 | 2,25 | 2,25 | -8,91% | 2.697.088,00 |
| 12.02.2024 | 2,40 | 2,54 | 2,38 | 2,47 | 1,23% | 2.102.921,00 |
| 09.02.2024 | 2,38 | 2,44 | 2,34 | 2,44 | 4,05% | 1.443.787,00 |
| 08.02.2024 | 2,30 | 2,37 | 2,30 | 2,35 | 1,08% | 1.169.109,00 |
| 07.02.2024 | 2,32 | 2,36 | 2,29 | 2,32 | -0,43% | 1.727.413,00 |
| 06.02.2024 | 2,25 | 2,34 | 2,22 | 2,33 | 3,56% | 1.732.984,00 |
| 05.02.2024 | 2,32 | 2,32 | 2,22 | 2,25 | -1,75% | 1.921.835,00 |
| 02.02.2024 | 2,25 | 2,30 | 2,20 | 2,29 | -0,43% | 2.098.605,00 |
| 01.02.2024 | 2,27 | 2,32 | 2,24 | 2,30 | 2,22% | 2.203.319,00 |
| 31.01.2024 | 2,35 | 2,38 | 2,24 | 2,25 | -4,26% | 1.523.889,00 |
| 30.01.2024 | 2,46 | 2,46 | 2,34 | 2,35 | -4,86% | 1.053.496,00 |
| 29.01.2024 | 2,32 | 2,47 | 2,31 | 2,47 | 6,47% | 1.605.736,00 |
| 26.01.2024 | 2,29 | 2,38 | 2,29 | 2,32 | 0,00% | 1.215.296,00 |
| 25.01.2024 | 2,36 | 2,36 | 2,28 | 2,32 | 0,87% | 1.509.779,00 |
| 24.01.2024 | 2,41 | 2,42 | 2,30 | 2,30 | -3,36% | 1.184.256,00 |
| 23.01.2024 | 2,41 | 2,44 | 2,36 | 2,38 | 0,00% | 1.169.074,00 |
| 22.01.2024 | 2,29 | 2,39 | 2,29 | 2,38 | 5,78% | 1.458.385,00 |
| 19.01.2024 | 2,24 | 2,26 | 2,14 | 2,25 | 0,45% | 2.547.718,00 |
| 18.01.2024 | 2,30 | 2,32 | 2,19 | 2,24 | -0,88% | 1.549.583,00 |
| 17.01.2024 | 2,21 | 2,26 | 2,18 | 2,26 | -0,44% | 1.291.115,00 |
| 16.01.2024 | 2,33 | 2,33 | 2,24 | 2,27 | -2,58% | 1.463.396,00 |
| 12.01.2024 | 2,38 | 2,43 | 2,32 | 2,33 | -0,85% | 1.182.217,00 |
| 11.01.2024 | 2,39 | 2,40 | 2,30 | 2,35 | -2,49% | 1.400.980,00 |
| 10.01.2024 | 2,40 | 2,43 | 2,34 | 2,41 | 0,84% | 1.485.818,00 |
| 09.01.2024 | 2,40 | 2,42 | 2,36 | 2,39 | -1,65% | 1.341.562,00 |