25,300€
4,55%
Echtzeit-Aktienkurs Modiv Care Inc.
Bid:
Ask:
Aktienkurse zur Modiv Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,60 | 25,90 | 24,90 | 25,50 | 5,37% | - |
| 16.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 15.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 14.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 13.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 10.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 09.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 08.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 07.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 06.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 12,84% | - |
| 03.05.2024 | 20,00 | 21,80 | 20,00 | 21,80 | 6,86% | 100,00 |
| 02.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -6,42% | - |
| 30.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 29.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 26.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 25.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 10,68% | - |
| 24.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 22.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
| 19.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 18.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -5,94% | - |
| 17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 16.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.04.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | - |
| 11.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 10.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 09.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 10,88% | - |
| 03.04.2024 | 19,60 | 19,60 | 19,30 | 19,30 | -0,52% | - |
| 02.04.2024 | 20,60 | 20,60 | 19,40 | 19,40 | -11,82% | - |
| 28.03.2024 | 22,60 | 22,60 | 22,00 | 22,00 | 0,92% | - |
| 27.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 25.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 22.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -7,75% | - |
| 21.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 20.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 19.03.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 18.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 14.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 13.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 12.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 11.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 08.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 07.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 06.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 05.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 04.03.2024 | 25,60 | 27,40 | 25,60 | 27,40 | 7,03% | - |
| 01.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 29.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 28.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 11,30% | - |
| 27.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -8,33% | - |
| 23.02.2024 | 32,00 | 32,00 | 26,40 | 26,40 | -35,92% | - |
| 22.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,74% | - |
| 21.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -6,55% | - |
| 20.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 19.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,55% | - |
| 16.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 15.02.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 7,01% | - |
| 14.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 13.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 5,74% | - |
| 12.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 5,56% | - |
| 09.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 6,45% | - |
| 08.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 07.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 7,91% | - |
| 06.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 05.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 02.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
| 01.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 31.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -6,67% | - |
| 30.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 29.01.2024 | 39,20 | 39,20 | 38,40 | 39,20 | 0,00% | 420,00 |
| 26.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 25.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 24.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 23.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 22.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 19.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 18.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 17.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 16.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 15.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 12.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 11.01.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 10.01.2024 | 35,40 | 36,60 | 35,40 | 36,60 | -6,15% | - |
| 09.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 08.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 05.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 04.01.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -8,96% | - |
| 03.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 29.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 28.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 27.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 5,26% | - |
| 22.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 5,56% | - |