Echtzeit-Aktienkurs MultiPlan Corp
Bid:
Ask:
Aktienkurse zur MultiPlan Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 4,48 | 4,70 | 4,48 | 4,66 | 6,39% | 1.933.487,00 |
| 28.03.2022 | 4,53 | 4,53 | 4,36 | 4,38 | -4,78% | 1.429.228,00 |
| 25.03.2022 | 4,23 | 4,60 | 4,21 | 4,60 | 8,24% | 5.511.944,00 |
| 24.03.2022 | 4,16 | 4,25 | 4,07 | 4,25 | 2,41% | 1.857.973,00 |
| 23.03.2022 | 4,03 | 4,23 | 3,98 | 4,15 | 1,72% | 2.165.263,00 |
| 22.03.2022 | 3,99 | 4,10 | 3,96 | 4,08 | 2,51% | 2.309.733,00 |
| 21.03.2022 | 3,97 | 4,11 | 3,81 | 3,98 | 0,00% | 2.561.425,00 |
| 18.03.2022 | 3,51 | 4,05 | 3,51 | 3,98 | 10,25% | 13.403.722,00 |
| 17.03.2022 | 3,70 | 3,73 | 3,52 | 3,61 | -2,17% | 5.222.183,00 |
| 16.03.2022 | 3,60 | 3,80 | 3,47 | 3,69 | 3,65% | 13.188.978,00 |
| 15.03.2022 | 3,37 | 3,59 | 3,25 | 3,56 | 3,49% | 8.349.252,00 |
| 14.03.2022 | 4,71 | 4,71 | 3,31 | 3,44 | -29,80% | 17.479.851,00 |
| 11.03.2022 | 4,89 | 5,13 | 4,84 | 4,90 | -1,01% | 3.280.150,00 |
| 10.03.2022 | 4,93 | 5,18 | 4,81 | 4,95 | -1,00% | 4.198.404,00 |
| 09.03.2022 | 4,84 | 5,01 | 4,82 | 5,00 | 3,95% | 4.486.664,00 |
| 08.03.2022 | 4,49 | 4,95 | 4,43 | 4,81 | 5,48% | 7.743.938,00 |
| 07.03.2022 | 4,33 | 4,62 | 4,29 | 4,56 | 6,29% | 7.006.072,00 |
| 04.03.2022 | 3,84 | 4,34 | 3,80 | 4,29 | 13,19% | 5.922.867,00 |
| 03.03.2022 | 3,84 | 3,84 | 3,65 | 3,79 | 0,00% | 2.633.684,00 |
| 02.03.2022 | 3,80 | 3,84 | 3,74 | 3,79 | 1,07% | 2.021.704,00 |
| 01.03.2022 | 3,73 | 3,86 | 3,49 | 3,75 | -0,27% | 6.815.863,00 |
| 28.02.2022 | 3,86 | 3,86 | 3,61 | 3,76 | -4,08% | 3.092.730,00 |
| 25.02.2022 | 3,99 | 4,09 | 3,89 | 3,92 | -2,24% | 2.442.432,00 |
| 24.02.2022 | 3,58 | 4,03 | 3,56 | 4,01 | 6,08% | 6.319.059,00 |
| 23.02.2022 | 3,70 | 3,80 | 3,60 | 3,78 | 0,27% | 5.938.489,00 |
| 22.02.2022 | 4,18 | 4,28 | 3,73 | 3,77 | -11,92% | 3.901.985,00 |
| 18.02.2022 | 4,41 | 4,47 | 4,28 | 4,28 | -3,39% | 2.094.937,00 |
| 17.02.2022 | 4,41 | 4,79 | 4,37 | 4,43 | -4,73% | 3.729.240,00 |
| 16.02.2022 | 4,27 | 4,65 | 4,21 | 4,65 | 6,90% | 3.184.161,00 |
| 15.02.2022 | 4,13 | 4,43 | 4,10 | 4,35 | 6,36% | 1.553.827,00 |
| 14.02.2022 | 4,14 | 4,21 | 4,04 | 4,09 | -0,73% | 1.862.347,00 |
| 11.02.2022 | 4,11 | 4,21 | 4,07 | 4,12 | -0,24% | 2.140.550,00 |
| 10.02.2022 | 4,00 | 4,27 | 4,00 | 4,13 | 0,24% | 2.611.170,00 |
| 09.02.2022 | 4,06 | 4,17 | 4,04 | 4,12 | 2,49% | 1.775.170,00 |
| 08.02.2022 | 3,87 | 4,04 | 3,83 | 4,02 | 3,08% | 1.566.409,00 |
| 07.02.2022 | 3,93 | 4,03 | 3,87 | 3,90 | -1,27% | 1.544.237,00 |
| 04.02.2022 | 3,88 | 3,96 | 3,71 | 3,95 | 0,00% | 2.499.917,00 |
| 03.02.2022 | 3,96 | 4,14 | 3,92 | 3,95 | -1,99% | 1.599.209,00 |
| 02.02.2022 | 3,97 | 4,08 | 3,79 | 4,03 | 0,50% | 2.259.232,00 |
| 01.02.2022 | 4,07 | 4,28 | 4,00 | 4,01 | -0,50% | 1.900.676,00 |
| 31.01.2022 | 3,72 | 4,16 | 3,66 | 4,03 | 6,90% | 4.212.346,00 |
| 28.01.2022 | 3,58 | 3,79 | 3,46 | 3,77 | 3,86% | 3.346.779,00 |
| 27.01.2022 | 3,82 | 3,86 | 3,59 | 3,63 | -3,71% | 2.809.600,00 |
| 26.01.2022 | 4,12 | 4,16 | 3,75 | 3,77 | -6,91% | 2.825.664,00 |
| 25.01.2022 | 3,99 | 4,10 | 3,92 | 4,05 | 0,00% | 3.203.787,00 |
| 24.01.2022 | 3,87 | 4,07 | 3,72 | 4,05 | 2,02% | 3.085.214,00 |
| 21.01.2022 | 3,97 | 4,21 | 3,91 | 3,97 | -1,00% | 3.627.391,00 |
| 20.01.2022 | 3,99 | 4,23 | 3,96 | 4,01 | 0,75% | 1.552.068,00 |
| 19.01.2022 | 4,00 | 4,04 | 3,94 | 3,98 | -0,50% | 1.869.110,00 |
| 18.01.2022 | 3,93 | 4,02 | 3,86 | 4,00 | 0,76% | 2.096.578,00 |
| 14.01.2022 | 3,83 | 3,98 | 3,73 | 3,97 | 2,32% | 2.098.633,00 |
| 13.01.2022 | 4,00 | 4,04 | 3,86 | 3,88 | -2,76% | 1.325.862,00 |
| 12.01.2022 | 4,21 | 4,23 | 3,99 | 3,99 | -4,32% | 1.627.192,00 |
| 11.01.2022 | 4,08 | 4,21 | 4,05 | 4,17 | 2,96% | 1.027.797,00 |
| 10.01.2022 | 4,02 | 4,06 | 3,84 | 4,05 | 0,50% | 2.385.419,00 |
| 07.01.2022 | 4,21 | 4,35 | 4,01 | 4,03 | -3,59% | 3.328.152,00 |
| 06.01.2022 | 4,15 | 4,32 | 4,02 | 4,18 | 0,72% | 3.201.101,00 |
| 05.01.2022 | 4,26 | 4,44 | 4,13 | 4,15 | -2,58% | 1.986.961,00 |
| 04.01.2022 | 4,42 | 4,51 | 4,16 | 4,26 | -5,12% | 3.179.341,00 |
| 03.01.2022 | 4,41 | 4,51 | 4,25 | 4,49 | 1,35% | 3.887.931,00 |
| 31.12.2021 | 4,27 | 4,51 | 4,27 | 4,43 | 2,78% | 3.474.939,00 |
| 30.12.2021 | 4,20 | 4,41 | 4,20 | 4,31 | 2,13% | 1.870.851,00 |
| 29.12.2021 | 4,38 | 4,39 | 4,17 | 4,22 | -4,09% | 2.182.795,00 |
| 28.12.2021 | 4,45 | 4,52 | 4,32 | 4,40 | -0,45% | 1.544.685,00 |
| 27.12.2021 | 4,41 | 4,51 | 4,36 | 4,42 | 0,00% | 1.626.982,00 |
| 23.12.2021 | 4,30 | 4,44 | 4,23 | 4,42 | 3,03% | 1.414.174,00 |
| 22.12.2021 | 4,14 | 4,29 | 4,09 | 4,29 | 2,39% | 1.957.333,00 |
| 21.12.2021 | 4,24 | 4,30 | 4,17 | 4,19 | -0,71% | 2.854.957,00 |
| 20.12.2021 | 4,03 | 4,25 | 3,90 | 4,22 | 1,20% | 3.964.418,00 |
| 17.12.2021 | 4,12 | 4,36 | 4,00 | 4,17 | 0,97% | 24.653.872,00 |
| 16.12.2021 | 4,45 | 4,51 | 4,12 | 4,13 | -7,19% | 4.354.978,00 |
| 15.12.2021 | 4,33 | 4,51 | 4,24 | 4,45 | 2,30% | 6.508.546,00 |
| 14.12.2021 | 4,21 | 4,51 | 4,18 | 4,35 | 2,84% | 2.898.365,00 |
| 13.12.2021 | 4,08 | 4,24 | 4,06 | 4,23 | 2,92% | 2.913.060,00 |
| 10.12.2021 | 4,21 | 4,27 | 3,98 | 4,11 | -1,20% | 3.720.562,00 |
| 09.12.2021 | 4,40 | 4,43 | 4,10 | 4,16 | -6,31% | 3.736.515,00 |
| 08.12.2021 | 4,50 | 4,52 | 4,38 | 4,44 | -1,77% | 2.414.938,00 |
| 07.12.2021 | 4,35 | 4,64 | 4,29 | 4,52 | 3,43% | 3.579.764,00 |
| 06.12.2021 | 4,25 | 4,45 | 4,13 | 4,37 | 2,82% | 4.031.555,00 |
| 03.12.2021 | 4,22 | 4,27 | 4,10 | 4,25 | -0,70% | 3.668.184,00 |
| 02.12.2021 | 4,18 | 4,30 | 4,09 | 4,28 | 8,08% | 4.257.054,00 |
| 01.12.2021 | 4,07 | 4,15 | 3,93 | 3,96 | -1,98% | 3.465.415,00 |
| 30.11.2021 | 4,15 | 4,31 | 3,85 | 4,04 | -5,61% | 8.333.712,00 |
| 29.11.2021 | 4,32 | 4,46 | 4,16 | 4,28 | -1,61% | 6.522.275,00 |
| 26.11.2021 | 4,24 | 4,36 | 4,05 | 4,35 | -0,91% | 3.246.914,00 |
| 24.11.2021 | 4,32 | 4,51 | 4,18 | 4,39 | 2,33% | 3.275.786,00 |
| 23.11.2021 | 4,54 | 4,69 | 4,26 | 4,29 | -8,14% | 9.140.165,00 |
| 22.11.2021 | 3,63 | 4,88 | 3,62 | 4,67 | 32,67% | 23.622.297,00 |
| 19.11.2021 | 3,79 | 3,86 | 3,50 | 3,52 | -6,13% | 3.699.542,00 |
| 18.11.2021 | 4,22 | 4,29 | 3,72 | 3,75 | -11,97% | 5.388.355,00 |
| 17.11.2021 | 4,22 | 4,30 | 4,14 | 4,26 | 0,24% | 3.253.287,00 |
| 16.11.2021 | 4,11 | 4,28 | 3,91 | 4,25 | 0,95% | 4.394.949,00 |
| 15.11.2021 | 4,33 | 4,37 | 4,16 | 4,21 | 2,43% | 3.590.935,00 |
| 12.11.2021 | 4,04 | 4,16 | 4,03 | 4,11 | 0,00% | 3.488.173,00 |
| 11.11.2021 | 3,70 | 4,12 | 3,65 | 4,11 | 9,31% | 7.164.897,00 |
| 10.11.2021 | 3,56 | 4,00 | 3,56 | 3,76 | 7,12% | 8.341.990,00 |
| 09.11.2021 | 3,95 | 3,99 | 3,48 | 3,51 | -11,14% | 10.773.710,00 |
| 08.11.2021 | 4,11 | 4,21 | 3,88 | 3,95 | -0,25% | 4.011.732,00 |
| 05.11.2021 | 4,53 | 4,74 | 3,90 | 3,96 | -11,01% | 11.942.068,00 |
| 04.11.2021 | 4,80 | 4,83 | 4,43 | 4,45 | -6,51% | 4.776.803,00 |