0,662$
-0,60%
Echtzeit-Aktienkurs Motorsport Games
Bid:
Ask:
Aktienkurse zur Motorsport Games Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,35 | 2,35 | 2,27 | 2,28 | -0,87% | 5.182,00 |
| 02.05.2024 | 2,33 | 2,33 | 2,27 | 2,30 | 0,44% | 6.427,00 |
| 01.05.2024 | 2,27 | 2,32 | 2,27 | 2,29 | 1,78% | 4.835,00 |
| 30.04.2024 | 2,40 | 2,40 | 2,25 | 2,25 | -9,27% | 7.950,00 |
| 29.04.2024 | 2,50 | 2,50 | 2,41 | 2,48 | -3,88% | 5.382,00 |
| 26.04.2024 | 2,48 | 2,58 | 2,39 | 2,58 | 2,38% | 8.565,00 |
| 25.04.2024 | 2,55 | 2,62 | 2,48 | 2,52 | -3,82% | 11.971,00 |
| 24.04.2024 | 2,53 | 2,73 | 2,53 | 2,62 | 0,00% | 35.666,00 |
| 23.04.2024 | 2,67 | 2,67 | 2,55 | 2,62 | 1,55% | 9.605,00 |
| 22.04.2024 | 2,68 | 2,71 | 2,54 | 2,58 | -3,01% | 8.086,00 |
| 19.04.2024 | 2,45 | 2,67 | 2,39 | 2,66 | 6,83% | 14.072,00 |
| 18.04.2024 | 2,33 | 2,52 | 2,30 | 2,49 | 5,06% | 116.448,00 |
| 17.04.2024 | 2,43 | 2,44 | 2,30 | 2,37 | -3,66% | 29.392,00 |
| 16.04.2024 | 2,55 | 2,55 | 2,32 | 2,46 | -5,02% | 70.115,00 |
| 15.04.2024 | 2,79 | 2,91 | 2,54 | 2,59 | -7,17% | 39.801,00 |
| 12.04.2024 | 2,91 | 3,20 | 2,65 | 2,79 | -13,08% | 120.688,00 |
| 11.04.2024 | 3,00 | 3,50 | 2,89 | 3,21 | 9,93% | 449.330,00 |
| 10.04.2024 | 2,59 | 3,20 | 2,48 | 2,92 | 10,19% | 861.325,00 |
| 09.04.2024 | 2,21 | 4,16 | 2,21 | 2,65 | 25,59% | 12.097.853,00 |
| 08.04.2024 | 2,00 | 2,26 | 2,00 | 2,11 | 5,50% | 10.845,00 |
| 05.04.2024 | 2,12 | 2,12 | 2,00 | 2,00 | -2,44% | 9.498,00 |
| 04.04.2024 | 2,08 | 2,11 | 2,04 | 2,05 | -1,44% | 5.425,00 |
| 03.04.2024 | 2,12 | 2,14 | 2,04 | 2,08 | -0,48% | 6.121,00 |
| 02.04.2024 | 2,05 | 2,17 | 2,05 | 2,09 | -4,78% | 15.186,00 |
| 01.04.2024 | 2,18 | 2,25 | 2,09 | 2,20 | 4,03% | 19.694,00 |
| 28.03.2024 | 2,11 | 2,16 | 2,11 | 2,11 | 2,43% | 3.909,00 |
| 27.03.2024 | 2,19 | 2,19 | 2,02 | 2,06 | -5,07% | 10.523,00 |
| 26.03.2024 | 2,19 | 2,19 | 2,13 | 2,17 | -1,81% | 8.967,00 |
| 25.03.2024 | 2,22 | 2,25 | 2,17 | 2,21 | 0,00% | 2.161,00 |
| 22.03.2024 | 2,11 | 2,30 | 2,11 | 2,21 | -1,78% | 5.150,00 |
| 21.03.2024 | 2,11 | 2,25 | 2,11 | 2,25 | 4,12% | 6.566,00 |
| 20.03.2024 | 2,17 | 2,20 | 2,16 | 2,16 | -1,77% | 3.336,00 |
| 19.03.2024 | 2,16 | 2,26 | 2,16 | 2,20 | 0,92% | 3.037,00 |
| 18.03.2024 | 2,18 | 2,29 | 2,14 | 2,18 | 3,32% | 9.975,00 |
| 15.03.2024 | 2,16 | 2,20 | 2,10 | 2,11 | 0,00% | 16.465,00 |
| 14.03.2024 | 2,15 | 2,20 | 2,10 | 2,11 | -4,13% | 5.894,00 |
| 13.03.2024 | 2,13 | 2,22 | 2,12 | 2,20 | 0,05% | 10.891,00 |
| 12.03.2024 | 2,23 | 2,28 | 2,14 | 2,20 | 0,00% | 18.967,00 |
| 11.03.2024 | 2,20 | 2,25 | 2,20 | 2,20 | -0,45% | 5.397,00 |
| 08.03.2024 | 2,32 | 2,38 | 2,21 | 2,21 | -3,91% | 9.615,00 |
| 07.03.2024 | 2,27 | 2,30 | 2,26 | 2,30 | 0,44% | 4.297,00 |
| 06.03.2024 | 2,22 | 2,32 | 2,22 | 2,29 | -0,22% | 4.472,00 |
| 05.03.2024 | 2,33 | 2,44 | 2,24 | 2,30 | 2,00% | 6.213,00 |
| 04.03.2024 | 2,23 | 2,36 | 2,23 | 2,25 | 1,35% | 7.176,00 |
| 01.03.2024 | 2,34 | 2,37 | 2,22 | 2,22 | 0,00% | 6.863,00 |
| 29.02.2024 | 2,34 | 2,34 | 2,22 | 2,22 | -6,72% | 17.356,00 |
| 28.02.2024 | 2,28 | 2,40 | 2,28 | 2,38 | 2,15% | 5.970,00 |
| 27.02.2024 | 2,35 | 2,53 | 2,23 | 2,33 | -4,12% | 33.070,00 |
| 26.02.2024 | 2,39 | 2,44 | 2,39 | 2,43 | 0,83% | 5.566,00 |
| 23.02.2024 | 2,73 | 2,74 | 2,36 | 2,41 | -6,95% | 19.582,00 |
| 22.02.2024 | 2,67 | 2,71 | 2,52 | 2,59 | -6,50% | 14.988,00 |
| 21.02.2024 | 2,62 | 2,87 | 2,61 | 2,77 | 6,54% | 10.449,00 |
| 20.02.2024 | 2,59 | 3,00 | 2,56 | 2,60 | 2,36% | 65.185,00 |
| 16.02.2024 | 2,63 | 2,85 | 2,52 | 2,54 | -1,17% | 8.410,00 |
| 15.02.2024 | 2,40 | 3,05 | 2,30 | 2,57 | 12,23% | 116.714,00 |
| 14.02.2024 | 2,25 | 2,31 | 2,23 | 2,29 | 0,88% | 15.962,00 |
| 13.02.2024 | 2,40 | 2,40 | 2,25 | 2,27 | -1,73% | 8.350,00 |
| 12.02.2024 | 2,48 | 2,48 | 2,25 | 2,31 | -0,86% | 24.761,00 |
| 09.02.2024 | 2,31 | 2,33 | 2,28 | 2,33 | 0,00% | 19.458,00 |
| 08.02.2024 | 2,45 | 2,60 | 2,30 | 2,33 | -8,63% | 29.955,00 |
| 07.02.2024 | 2,83 | 2,83 | 2,32 | 2,55 | 3,66% | 27.446,00 |
| 06.02.2024 | 2,84 | 2,84 | 2,43 | 2,46 | -4,65% | 2.650,00 |
| 05.02.2024 | 2,56 | 2,58 | 2,43 | 2,58 | 3,20% | 2.197,00 |
| 02.02.2024 | 2,66 | 2,68 | 2,48 | 2,50 | -1,96% | 2.512,00 |
| 01.02.2024 | 2,50 | 2,55 | 2,50 | 2,55 | 4,04% | 2.999,00 |
| 31.01.2024 | 2,72 | 2,75 | 2,42 | 2,45 | 0,45% | 6.719,00 |
| 30.01.2024 | 2,48 | 2,82 | 2,42 | 2,44 | -5,43% | 11.094,00 |
| 29.01.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 0,58% | 1.800,00 |
| 26.01.2024 | 2,67 | 2,86 | 2,51 | 2,57 | -4,65% | 3.889,00 |
| 25.01.2024 | 2,50 | 2,71 | 2,40 | 2,69 | -1,50% | 15.725,00 |
| 24.01.2024 | 2,60 | 2,88 | 2,50 | 2,73 | -1,01% | 10.107,00 |
| 23.01.2024 | 2,74 | 2,87 | 2,54 | 2,76 | 4,31% | 3.398,00 |
| 22.01.2024 | 2,74 | 2,74 | 2,62 | 2,65 | 5,80% | 3.854,00 |
| 19.01.2024 | 2,62 | 2,74 | 2,50 | 2,50 | 0,00% | 6.887,00 |
| 18.01.2024 | 2,50 | 2,59 | 2,41 | 2,50 | 0,00% | 13.859,00 |
| 17.01.2024 | 2,56 | 2,63 | 2,50 | 2,50 | -9,75% | 8.205,00 |
| 16.01.2024 | 2,60 | 3,05 | 2,59 | 2,77 | -0,36% | 3.685,00 |
| 12.01.2024 | 2,58 | 2,78 | 2,56 | 2,78 | 1,09% | 8.172,00 |
| 11.01.2024 | 2,84 | 2,84 | 2,64 | 2,75 | -2,83% | 15.464,00 |
| 10.01.2024 | 3,11 | 3,11 | 2,73 | 2,83 | -6,75% | 10.233,00 |
| 09.01.2024 | 2,80 | 3,04 | 2,70 | 3,04 | 5,93% | 3.015,00 |
| 08.01.2024 | 2,77 | 2,96 | 2,64 | 2,87 | 5,72% | 6.490,00 |
| 05.01.2024 | 2,76 | 2,84 | 2,63 | 2,71 | -1,99% | 2.842,00 |
| 04.01.2024 | 2,81 | 2,81 | 2,70 | 2,77 | 0,18% | 8.781,00 |
| 03.01.2024 | 2,63 | 2,76 | 2,63 | 2,76 | -5,32% | 2.404,00 |
| 02.01.2024 | 3,01 | 3,08 | 2,58 | 2,92 | -5,66% | 35.766,00 |
| 29.12.2023 | 3,23 | 3,29 | 2,89 | 3,09 | -5,50% | 34.179,00 |
| 28.12.2023 | 3,22 | 3,69 | 3,12 | 3,27 | 4,81% | 89.773,00 |
| 27.12.2023 | 2,65 | 3,36 | 2,59 | 3,12 | 21,40% | 106.809,00 |
| 26.12.2023 | 2,61 | 2,62 | 2,50 | 2,57 | -3,38% | 39.311,00 |
| 22.12.2023 | 2,90 | 3,03 | 2,59 | 2,66 | -8,28% | 78.651,00 |
| 21.12.2023 | 2,41 | 3,15 | 2,23 | 2,90 | 25,92% | 125.085,00 |
| 20.12.2023 | 2,49 | 2,49 | 2,30 | 2,30 | -7,51% | 15.824,00 |
| 19.12.2023 | 2,46 | 2,49 | 2,35 | 2,49 | 4,93% | 9.319,00 |
| 18.12.2023 | 2,38 | 2,50 | 2,22 | 2,37 | 0,13% | 23.030,00 |
| 15.12.2023 | 2,18 | 2,40 | 2,14 | 2,37 | 8,72% | 33.735,00 |
| 14.12.2023 | 2,17 | 2,30 | 2,17 | 2,18 | -0,77% | 16.027,00 |
| 13.12.2023 | 2,30 | 2,30 | 2,18 | 2,20 | -2,57% | 9.753,00 |
| 12.12.2023 | 2,42 | 2,48 | 2,10 | 2,26 | -8,89% | 37.269,00 |
| 11.12.2023 | 2,40 | 2,55 | 2,40 | 2,48 | 2,27% | 3.631,00 |