MOB - Mobilicom Limited
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Juni 2023 | 1,3800 | 1,4200 | 1,3000 | 1,3700 | 1,3700 | 43.568 |
| 02. Juni 2023 | 1,3500 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 29.000 |
| 01. Juni 2023 | 1,5600 | 1,5600 | 1,3100 | 1,4200 | 1,4200 | 237.600 |
| 31. Mai 2023 | 1,5000 | 1,6320 | 1,3700 | 1,5600 | 1,5600 | 489.600 |
| 30. Mai 2023 | 1,3100 | 1,4000 | 1,2500 | 1,3600 | 1,3600 | 273.900 |
| 26. Mai 2023 | 1,1800 | 1,2900 | 1,1800 | 1,2900 | 1,2900 | 34.600 |
| 25. Mai 2023 | 1,2500 | 1,2600 | 1,1700 | 1,2100 | 1,2100 | 45.200 |
| 24. Mai 2023 | 1,2600 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 28.700 |
| 23. Mai 2023 | 1,2400 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 77.700 |
| 22. Mai 2023 | 1,3500 | 1,4100 | 1,2100 | 1,3000 | 1,3000 | 995.700 |
| 19. Mai 2023 | 1,1700 | 1,2200 | 1,1300 | 1,1780 | 1,1780 | 26.900 |
| 18. Mai 2023 | 1,1900 | 1,2800 | 1,1700 | 1,1800 | 1,1800 | 30.100 |
| 17. Mai 2023 | 1,1980 | 1,2290 | 1,1800 | 1,2200 | 1,2200 | 17.700 |
| 16. Mai 2023 | 1,2200 | 1,3100 | 1,1700 | 1,1700 | 1,1700 | 82.000 |
| 15. Mai 2023 | 1,1900 | 1,2800 | 1,1700 | 1,1900 | 1,1900 | 44.800 |
| 12. Mai 2023 | 1,3400 | 1,3400 | 1,2100 | 1,2250 | 1,2250 | 56.200 |
| 11. Mai 2023 | 1,3000 | 1,3000 | 1,2100 | 1,2800 | 1,2800 | 48.900 |
| 10. Mai 2023 | 1,3300 | 1,3800 | 1,2920 | 1,3300 | 1,3300 | 33.200 |
| 09. Mai 2023 | 1,3000 | 1,3700 | 1,2500 | 1,3300 | 1,3300 | 85.000 |
| 08. Mai 2023 | 1,2400 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 30.800 |
| 05. Mai 2023 | 1,1200 | 1,2700 | 1,1200 | 1,2300 | 1,2300 | 61.700 |
| 04. Mai 2023 | 1,0800 | 1,2400 | 1,0400 | 1,1590 | 1,1590 | 244.700 |
| 03. Mai 2023 | 1,1300 | 1,1900 | 1,0600 | 1,0800 | 1,0800 | 85.800 |
| 02. Mai 2023 | 1,1500 | 1,1500 | 1,0200 | 1,0990 | 1,0990 | 99.100 |
| 01. Mai 2023 | 1,2000 | 1,2100 | 1,1200 | 1,1200 | 1,1200 | 50.000 |
| 28. Apr. 2023 | 1,0900 | 1,1500 | 1,0900 | 1,1250 | 1,1250 | 24.900 |
| 27. Apr. 2023 | 1,1500 | 1,1900 | 1,0800 | 1,1700 | 1,1700 | 104.400 |
| 26. Apr. 2023 | 1,1460 | 1,1900 | 1,0910 | 1,1100 | 1,1100 | 11.300 |
| 25. Apr. 2023 | 1,1800 | 1,1800 | 1,1000 | 1,1400 | 1,1400 | 23.200 |
| 24. Apr. 2023 | 1,1900 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 16.200 |
| 21. Apr. 2023 | 1,2300 | 1,2500 | 1,1400 | 1,1500 | 1,1500 | 35.800 |
| 20. Apr. 2023 | 1,2700 | 1,2700 | 1,2130 | 1,2200 | 1,2200 | 11.200 |
| 19. Apr. 2023 | 1,3000 | 1,3500 | 1,2100 | 1,2100 | 1,2100 | 47.200 |
| 18. Apr. 2023 | 1,2900 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 13.000 |
| 17. Apr. 2023 | 1,3800 | 1,3800 | 1,2700 | 1,3200 | 1,3200 | 23.700 |
| 14. Apr. 2023 | 1,3780 | 1,4100 | 1,3000 | 1,3300 | 1,3300 | 67.500 |
| 13. Apr. 2023 | 1,2100 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 59.700 |
| 12. Apr. 2023 | 1,3570 | 1,3600 | 1,2100 | 1,2100 | 1,2100 | 29.200 |
| 11. Apr. 2023 | 1,2600 | 1,3700 | 1,2500 | 1,3400 | 1,3400 | 20.500 |
| 10. Apr. 2023 | 1,3600 | 1,3600 | 1,2510 | 1,2900 | 1,2900 | 20.700 |
| 06. Apr. 2023 | 1,2000 | 1,3500 | 1,1800 | 1,3000 | 1,3000 | 7.900 |
| 05. Apr. 2023 | 1,2600 | 1,3500 | 1,2300 | 1,2700 | 1,2700 | 24.700 |
| 04. Apr. 2023 | 1,3300 | 1,3800 | 1,2400 | 1,2900 | 1,2900 | 25.400 |
| 03. Apr. 2023 | 1,4200 | 1,4200 | 1,3100 | 1,3700 | 1,3700 | 32.600 |
| 31. März 2023 | 1,2290 | 1,4400 | 1,1700 | 1,4100 | 1,4100 | 152.900 |
| 30. März 2023 | 1,2220 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 12.700 |
| 29. März 2023 | 1,1800 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 11.900 |
| 28. März 2023 | 1,1900 | 1,2500 | 1,0900 | 1,1300 | 1,1300 | 113.300 |
| 27. März 2023 | 1,2400 | 1,3300 | 1,1800 | 1,2000 | 1,2000 | 46.900 |
| 24. März 2023 | 1,2100 | 1,2800 | 1,1990 | 1,2800 | 1,2800 | 28.100 |
| 23. März 2023 | 1,2200 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 13.100 |
| 22. März 2023 | 1,2600 | 1,3000 | 1,2000 | 1,2200 | 1,2200 | 28.000 |
| 21. März 2023 | 1,2960 | 1,3500 | 1,2000 | 1,2400 | 1,2400 | 59.800 |
| 20. März 2023 | 1,3400 | 1,4000 | 1,2700 | 1,2900 | 1,2900 | 47.800 |
| 17. März 2023 | 1,4100 | 1,4800 | 1,3200 | 1,3300 | 1,3300 | 45.000 |
| 16. März 2023 | 1,3700 | 1,4500 | 1,3100 | 1,4100 | 1,4100 | 56.800 |
| 15. März 2023 | 1,3500 | 1,4100 | 1,3100 | 1,3900 | 1,3900 | 43.400 |
| 14. März 2023 | 1,4900 | 1,5700 | 1,3500 | 1,3900 | 1,3900 | 175.200 |
| 13. März 2023 | 1,5800 | 1,6300 | 1,4500 | 1,4500 | 1,4500 | 121.300 |
| 10. März 2023 | 1,6600 | 1,7600 | 1,5900 | 1,6200 | 1,6200 | 127.500 |
| 09. März 2023 | 1,7700 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 65.700 |
| 08. März 2023 | 1,7100 | 1,8600 | 1,6800 | 1,7900 | 1,7900 | 117.200 |
| 07. März 2023 | 1,8800 | 1,8900 | 1,7100 | 1,7500 | 1,7500 | 70.100 |
| 06. März 2023 | 1,8100 | 1,9500 | 1,7810 | 1,8300 | 1,8300 | 144.300 |
| 03. März 2023 | 1,8400 | 1,8400 | 1,7700 | 1,8300 | 1,8300 | 71.100 |
| 02. März 2023 | 1,8400 | 1,9200 | 1,6800 | 1,7600 | 1,7600 | 363.800 |
| 01. März 2023 | 2,0300 | 2,0900 | 1,7100 | 1,7800 | 1,7800 | 5.397.900 |
| 28. Feb. 2023 | 1,7900 | 1,7900 | 1,6100 | 1,6400 | 1,6400 | 105.400 |
| 27. Feb. 2023 | 2,0700 | 2,0700 | 1,6100 | 1,7000 | 1,7000 | 187.700 |
| 24. Feb. 2023 | 2,1500 | 2,1590 | 1,8900 | 1,9900 | 1,9900 | 161.600 |
| 23. Feb. 2023 | 1,9700 | 2,1500 | 1,8800 | 2,1200 | 2,1200 | 536.900 |
| 22. Feb. 2023 | 2,0700 | 2,1600 | 1,7420 | 1,9600 | 1,9600 | 1.555.000 |
| 21. Feb. 2023 | 2,6200 | 2,7300 | 2,1000 | 2,1900 | 2,1900 | 30.749.800 |
| 17. Feb. 2023 | 1,4930 | 1,5600 | 1,4500 | 1,5500 | 1,5500 | 22.600 |
| 16. Feb. 2023 | 1,7300 | 1,7300 | 1,4300 | 1,4900 | 1,4900 | 57.700 |
| 15. Feb. 2023 | 1,5300 | 1,6000 | 1,5000 | 1,5600 | 1,5600 | 74.400 |
| 14. Feb. 2023 | 1,3100 | 1,5400 | 1,3100 | 1,5100 | 1,5100 | 50.100 |
| 13. Feb. 2023 | 1,4100 | 1,4100 | 1,3090 | 1,3550 | 1,3550 | 42.100 |
| 10. Feb. 2023 | 1,3000 | 1,4090 | 1,2600 | 1,3500 | 1,3500 | 36.200 |
| 09. Feb. 2023 | 1,3900 | 1,5000 | 1,3300 | 1,3400 | 1,3400 | 98.000 |
| 08. Feb. 2023 | 1,3500 | 1,4940 | 1,3500 | 1,4600 | 1,4600 | 40.400 |
| 07. Feb. 2023 | 1,5000 | 1,5040 | 1,3400 | 1,4200 | 1,4200 | 33.400 |
| 06. Feb. 2023 | 1,4800 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 33.100 |
| 03. Feb. 2023 | 1,5600 | 1,5600 | 1,3200 | 1,3900 | 1,3900 | 89.300 |
| 02. Feb. 2023 | 1,4700 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 138.500 |
| 01. Feb. 2023 | 1,5200 | 1,6000 | 1,4000 | 1,4900 | 1,4900 | 161.400 |
| 31. Jan. 2023 | 1,2500 | 1,5600 | 1,1800 | 1,5000 | 1,5000 | 473.300 |
| 30. Jan. 2023 | 1,1900 | 1,2400 | 1,1600 | 1,2050 | 1,2050 | 19.600 |
| 27. Jan. 2023 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 36.300 |
| 26. Jan. 2023 | 1,2640 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 42.700 |
| 25. Jan. 2023 | 1,1800 | 1,2700 | 1,1200 | 1,2300 | 1,2300 | 44.700 |
| 24. Jan. 2023 | 1,1600 | 1,2600 | 1,1300 | 1,2000 | 1,2000 | 108.700 |
| 23. Jan. 2023 | 1,1700 | 1,2200 | 1,1500 | 1,1770 | 1,1770 | 50.500 |
| 20. Jan. 2023 | 1,1800 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 13.800 |
| 19. Jan. 2023 | 1,0700 | 1,2200 | 1,0700 | 1,2000 | 1,2000 | 20.500 |
| 18. Jan. 2023 | 1,1600 | 1,2200 | 1,0600 | 1,1300 | 1,1300 | 63.000 |
| 17. Jan. 2023 | 1,1700 | 1,2050 | 1,1200 | 1,1400 | 1,1400 | 15.800 |
| 13. Jan. 2023 | 1,1100 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 49.500 |
| 12. Jan. 2023 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 13.200 |
| 11. Jan. 2023 | 1,1400 | 1,2000 | 1,0670 | 1,1800 | 1,1800 | 49.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
