Deutsche Märkte schließen in 6 Minuten

Matterport, Inc. (MTTR)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,4500-0,0400 (-0,89%)
Ab 11:22AM EDT. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20244,47004,51004,44004,45004,4500610.181
09. Mai 20244,43004,50004,40004,49004,49003.621.400
08. Mai 20244,50004,50004,42004,43004,43002.276.700
07. Mai 20244,51304,60004,47004,49004,49003.250.000
06. Mai 20244,54004,62004,49004,50004,50003.046.200
03. Mai 20244,56004,65004,51004,54004,54003.069.900
02. Mai 20244,59004,61004,49004,51004,51003.444.100
01. Mai 20244,59004,66004,50004,51004,51003.466.000
30. Apr. 20244,71004,72004,59004,60004,60004.854.700
29. Apr. 20244,72004,78504,71004,74004,74005.357.400
26. Apr. 20244,68004,79004,66004,72004,72006.066.500
25. Apr. 20244,60004,72004,54004,68004,68006.752.900
24. Apr. 20244,56004,69004,55504,64004,640010.228.600
23. Apr. 20244,70004,72004,45004,60004,600028.460.500
22. Apr. 20244,05004,99003,24004,80004,800072.294.500
19. Apr. 20241,75001,78001,73001,74001,74001.814.300
18. Apr. 20241,79001,83001,75001,75001,75001.833.700
17. Apr. 20241,80001,84001,77001,78001,78001.752.300
16. Apr. 20241,84001,86501,79001,80001,80002.068.600
15. Apr. 20241,92001,95001,85001,85001,85001.923.200
12. Apr. 20242,01002,03001,92501,93001,93002.038.800
11. Apr. 20241,98002,08001,95002,05002,05002.653.700
10. Apr. 20241,95001,97001,87001,90001,90002.680.900
09. Apr. 20242,09002,13002,01002,01002,01001.408.000
08. Apr. 20242,05002,10002,03002,09002,09001.462.100
05. Apr. 20242,03002,07601,98002,04002,04001.719.900
04. Apr. 20242,08002,14002,05002,06002,06002.400.700
03. Apr. 20242,04002,10002,01002,04002,04001.611.600
02. Apr. 20242,09002,12002,03002,05002,05003.067.500
01. Apr. 20242,28002,28002,15002,18002,18003.180.200
28. März 20242,00002,34001,99002,26002,26009.885.300
27. März 20241,85001,97001,82001,95001,95002.896.500
26. März 20241,86001,87001,78001,81001,81002.892.500
25. März 20241,82001,84001,79001,80001,80001.698.000
22. März 20241,90001,90001,80001,82001,82002.493.000
21. März 20241,98001,98001,88001,89001,89002.643.700
20. März 20241,86001,95001,84001,95001,95003.255.200
19. März 20241,80001,84001,77001,84001,84002.031.000
18. März 20241,80001,88001,77501,83001,83002.465.100
15. März 20241,89001,92001,74001,77001,770010.957.000
14. März 20241,93001,93001,84001,86001,86002.610.700
13. März 20241,91001,96001,90001,94001,94002.188.400
12. März 20241,95001,96001,91001,93001,93002.470.200
11. März 20241,95001,99001,94001,96001,96001.706.600
08. März 20242,00002,03001,95001,97001,97001.705.300
07. März 20241,96001,98001,93001,97001,97001.434.400
06. März 20241,95001,98501,91001,94001,94002.754.100
05. März 20242,01002,01001,89001,90001,90003.938.600
04. März 20242,13002,14002,00002,01002,01003.912.700
01. März 20242,13002,13002,07002,12002,12002.004.000
29. Feb. 20242,15002,19802,09002,12002,12002.612.300
28. Feb. 20242,12002,14002,08002,12002,12002.696.500
27. Feb. 20242,20002,23002,13002,16002,16001.782.600
26. Feb. 20242,13002,22002,10002,19002,19003.101.000
23. Feb. 20242,07002,14002,01002,13002,13003.840.900
22. Feb. 20242,19002,22002,05002,06502,06503.815.400
21. Feb. 20242,21002,33002,05002,11002,11009.695.300
20. Feb. 20242,46002,54002,38002,54002,54005.066.500
16. Feb. 20242,45002,51002,39002,47002,47002.179.800
15. Feb. 20242,41002,47502,38002,47002,47001.764.300
14. Feb. 20242,32002,41002,31002,40002,40001.776.600
13. Feb. 20242,35002,36002,25002,26002,26002.879.600
12. Feb. 20242,40002,54002,38002,47002,47002.353.200
09. Feb. 20242,38002,44002,34002,44002,44001.443.800
08. Feb. 20242,30002,37002,30002,34002,34001.313.500
07. Feb. 20242,32002,36002,29002,32002,32001.729.400
06. Feb. 20242,25002,34002,22002,33002,33001.738.800
05. Feb. 20242,32002,32002,22002,25002,25002.205.200
02. Feb. 20242,25002,30002,20002,29002,29002.098.200
01. Feb. 20242,27002,32002,24002,29002,29002.483.400
31. Jan. 20242,35002,38002,24002,25002,25001.779.500
30. Jan. 20242,46002,46002,33502,35002,35001.083.000
29. Jan. 20242,32002,47002,30502,47002,47001.747.300
26. Jan. 20242,29002,38002,29002,32002,32001.215.300
25. Jan. 20242,36002,36002,28002,31002,31001.685.700
24. Jan. 20242,41002,42002,30002,30002,30001.360.500
23. Jan. 20242,41002,43602,36002,38002,38001.170.300
22. Jan. 20242,29002,39002,29002,38002,38001.467.000
19. Jan. 20242,24002,26002,14002,25002,25002.547.600
18. Jan. 20242,30002,32002,19002,24002,24001.553.000
17. Jan. 20242,21002,26002,18002,26002,26001.433.600
16. Jan. 20242,33002,33002,24002,27002,27001.470.200
12. Jan. 20242,38002,42502,32002,33002,33001.179.600
11. Jan. 20242,39002,40002,30002,35002,35001.405.500
10. Jan. 20242,40002,43002,34002,41002,41001.560.200
09. Jan. 20242,40002,42002,36002,39002,39001.396.700
08. Jan. 20242,40002,44002,37002,43002,4300994.900
05. Jan. 20242,38002,44002,34002,35002,35001.398.000
04. Jan. 20242,43002,44502,36002,38002,38001.803.700
03. Jan. 20242,54002,55002,42002,43002,43002.667.600
02. Jan. 20242,66002,68002,56002,59002,59003.020.400
29. Dez. 20232,80002,80402,66202,69002,69003.394.100
28. Dez. 20232,85002,89002,82002,85002,85001.891.000
27. Dez. 20232,97502,98002,85002,89002,89002.496.500
26. Dez. 20232,85002,98902,84002,95002,95002.821.100
22. Dez. 20232,65002,84002,60202,82002,82003.915.300
21. Dez. 20232,57002,65002,53002,65002,65002.382.500
20. Dez. 20232,59002,65002,52002,53002,53002.833.600
19. Dez. 20232,59002,65502,53002,60002,60002.606.600
18. Dez. 20232,65002,65402,57002,60002,60002.036.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...