Deutsche Märkte schließen in 3 Stunden 8 Minuten

Mega Matrix Corp. (MPU)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,10000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
2,1100 +0,01 (+0,48%)
Vorbörslich: 08:12AM EDT
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20242,12002,18002,05002,10002,1000131.500
20. Juni 20242,08002,20002,03002,10002,100085.000
18. Juni 20242,11002,34002,10002,12002,1200174.900
17. Juni 20242,09002,16002,08002,12002,120034.600
14. Juni 20242,04002,12002,03002,09002,090042.300
13. Juni 20242,16002,16002,00002,05002,050065.200
12. Juni 20242,12002,19002,12002,12002,120038.400
11. Juni 20242,05002,13002,00002,13002,130048.200
10. Juni 20241,99002,17001,99002,08002,080044.300
07. Juni 20242,08002,08002,00002,02002,020057.300
06. Juni 20242,10002,16002,05002,10002,100059.100
05. Juni 20242,08002,17002,04002,13002,130076.100
04. Juni 20242,00002,12001,99002,07002,070069.600
03. Juni 20242,05002,08001,99002,00002,000069.000
31. Mai 20242,00002,04001,95002,01002,0100108.000
30. Mai 20242,01002,18002,01002,02002,0200123.300
29. Mai 20242,04002,08001,99002,00002,0000112.300
28. Mai 20242,02002,27002,00002,10002,1000228.000
24. Mai 20241,98002,04001,97002,00002,000066.200
23. Mai 20241,94002,06001,93001,96001,9600171.600
22. Mai 20241,92001,96001,87001,92001,9200201.400
21. Mai 20241,72001,95001,61001,91001,9100297.300
20. Mai 20241,66001,78001,45001,73001,7300931.500
17. Mai 20241,66001,70001,63001,68001,680094.400
16. Mai 20241,75001,78001,65001,68001,6800211.200
15. Mai 20241,75001,82001,75001,78001,7800280.600
14. Mai 20241,85001,86001,70001,70001,7000281.400
13. Mai 20241,80001,90001,79001,86001,8600265.700
10. Mai 20242,12002,16001,75001,78001,7800482.300
09. Mai 20242,17002,25002,07002,11002,1100236.500
08. Mai 20242,27002,32002,08002,17002,1700368.200
07. Mai 20242,27002,34002,24002,28002,280070.100
06. Mai 20242,28002,37002,24002,29002,2900105.700
03. Mai 20242,40002,40002,23002,31002,3100230.800
02. Mai 20242,31002,42002,26002,34002,3400153.000
01. Mai 20242,33002,40002,25002,31002,3100277.500
30. Apr. 20242,45002,49002,31002,31002,3100225.800
29. Apr. 20242,50002,61002,40002,47002,4700240.400
26. Apr. 20242,40002,54002,40002,50002,5000169.400
25. Apr. 20242,34002,43002,33002,40002,4000123.200
24. Apr. 20242,33002,45002,32002,36002,3600172.100
23. Apr. 20242,30002,42002,27002,35002,3500227.500
22. Apr. 20242,44002,44002,26002,33002,3300517.700
19. Apr. 20242,44002,47002,35002,43002,4300211.000
18. Apr. 20242,51002,58002,39002,45002,4500380.700
17. Apr. 20242,53002,69002,45002,53002,5300406.400
16. Apr. 20242,65002,65002,50002,53002,5300329.000
15. Apr. 20242,71002,80002,58002,67002,6700486.700
12. Apr. 20242,88002,99002,66002,71002,7100547.400
11. Apr. 20242,73002,93002,71002,91002,9100541.900
10. Apr. 20242,74002,78002,65002,73002,7300353.300
09. Apr. 20242,73002,82002,71002,79002,7900333.500
08. Apr. 20242,63002,95002,61002,73002,7300371.700
05. Apr. 20242,69002,85002,63002,68002,6800504.200
04. Apr. 20242,63002,73002,55002,68002,6800737.800
03. Apr. 20242,72002,88002,61002,80002,8000911.300
02. Apr. 20242,84002,93002,69002,74002,7400463.300
01. Apr. 20242,82002,89002,76002,87002,8700491.100
28. März 20242,85002,90002,78002,86002,8600103.700
27. März 20242,93002,93002,69002,85002,8500183.600
26. März 20242,91002,95002,81002,89002,8900331.800
25. März 20243,09003,09002,88002,92002,9200225.800
22. März 20243,18003,33003,00003,08003,0800462.900
21. März 20243,04003,23002,98003,19003,1900566.400
20. März 20243,04003,12002,92003,02003,0200493.800
19. März 20242,88003,20002,85003,04003,04001.167.200
18. März 20242,87003,24002,77002,90002,9000411.400
15. März 20242,40002,90002,35002,90002,90001.003.300
14. März 20242,43002,55002,40002,47002,4700234.300
13. März 20242,48002,49002,30002,40002,4000424.200
12. März 20242,66002,68002,48002,48002,4800260.800
11. März 20242,73002,84002,62002,68002,6800181.900
08. März 20242,84002,91002,70002,73002,730093.000
07. März 20242,78002,78002,62002,70002,700085.100
06. März 20242,68002,73002,60002,68002,680079.200
05. März 20242,62002,70002,53002,63002,6300172.300
04. März 20243,06003,06002,62002,67002,6700492.000
01. März 20242,87003,01002,87002,96002,9600400.500
29. Feb. 20242,93003,05002,88002,88002,8800312.800
28. Feb. 20242,96003,08002,90002,94002,9400221.200
27. Feb. 20243,00003,10002,94002,96002,9600242.900
26. Feb. 20242,97003,20002,91002,94002,9400457.000
23. Feb. 20242,96003,19002,96002,99002,9900336.800
22. Feb. 20242,76003,09002,76002,95002,9500397.600
21. Feb. 20243,04003,04002,72002,72002,7200369.500
20. Feb. 20243,19003,26002,81002,86002,8600584.400
16. Feb. 20243,32003,69002,93003,08003,08001.418.400
15. Feb. 20242,61003,25002,61003,16003,1600640.900
14. Feb. 20242,34002,82002,32002,60002,6000316.400
13. Feb. 20242,45002,58002,26002,28002,2800313.000
12. Feb. 20242,55002,68002,47002,48002,4800249.200
09. Feb. 20242,61002,72002,52002,58002,5800164.200
08. Feb. 20242,88002,91002,45002,47002,4700708.300
07. Feb. 20243,19003,21002,87002,88002,8800370.600
06. Feb. 20243,30003,32003,01003,20003,2000336.900
05. Feb. 20243,14003,40003,11003,32003,3200448.600
02. Feb. 20243,00003,15002,91003,14003,1400516.100
01. Feb. 20243,23003,28002,94003,05003,0500618.900
31. Jan. 20243,30003,50003,11003,16003,1600344.100
30. Jan. 20243,40003,67003,16003,30003,3000703.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...