22,417$
1,94%
Echtzeit-Aktienkurs Modiv Care Inc.
Bid:
Ask:
Aktienkurse zur Modiv Care Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 22,57 | 23,19 | 21,92 | 21,98 | -0,99% | 394.233,00 |
| 01.05.2024 | 23,47 | 23,47 | 22,19 | 22,20 | -5,41% | 151.256,00 |
| 30.04.2024 | 23,60 | 24,47 | 23,38 | 23,47 | -1,55% | 175.866,00 |
| 29.04.2024 | 23,83 | 24,45 | 23,54 | 23,84 | 1,19% | 115.948,00 |
| 26.04.2024 | 24,10 | 24,41 | 23,19 | 23,56 | -1,55% | 120.571,00 |
| 25.04.2024 | 24,40 | 24,40 | 23,06 | 23,93 | -3,66% | 206.681,00 |
| 24.04.2024 | 22,53 | 24,97 | 21,95 | 24,84 | 10,30% | 281.679,00 |
| 23.04.2024 | 22,00 | 22,55 | 21,50 | 22,52 | 2,46% | 272.726,00 |
| 22.04.2024 | 21,30 | 22,53 | 21,03 | 21,98 | 3,39% | 204.375,00 |
| 19.04.2024 | 19,92 | 21,30 | 19,64 | 21,26 | 5,67% | 203.046,00 |
| 18.04.2024 | 20,59 | 20,90 | 19,85 | 20,12 | -3,18% | 169.468,00 |
| 17.04.2024 | 22,00 | 22,06 | 20,73 | 20,78 | -4,91% | 164.616,00 |
| 16.04.2024 | 22,30 | 22,34 | 21,49 | 21,85 | -2,79% | 149.342,00 |
| 15.04.2024 | 22,52 | 23,05 | 21,78 | 22,48 | 0,00% | 148.498,00 |
| 12.04.2024 | 22,95 | 23,17 | 22,14 | 22,48 | -0,35% | 132.585,00 |
| 11.04.2024 | 23,24 | 23,24 | 22,22 | 22,56 | -2,63% | 158.877,00 |
| 10.04.2024 | 23,11 | 23,40 | 22,80 | 23,17 | -3,42% | 166.772,00 |
| 09.04.2024 | 23,52 | 24,73 | 23,50 | 23,99 | 2,09% | 166.818,00 |
| 08.04.2024 | 23,69 | 24,24 | 23,27 | 23,50 | 0,00% | 251.865,00 |
| 05.04.2024 | 23,25 | 24,60 | 23,25 | 23,50 | 0,26% | 259.103,00 |
| 04.04.2024 | 23,91 | 24,56 | 23,35 | 23,44 | -0,64% | 312.695,00 |
| 03.04.2024 | 21,47 | 23,99 | 21,25 | 23,59 | 8,76% | 625.529,00 |
| 02.04.2024 | 21,25 | 22,00 | 20,30 | 21,69 | -3,73% | 2.886.298,00 |
| 01.04.2024 | 23,56 | 23,56 | 21,72 | 22,53 | -3,92% | 517.831,00 |
| 28.03.2024 | 23,99 | 24,98 | 23,22 | 23,45 | -5,86% | 592.888,00 |
| 27.03.2024 | 23,74 | 24,98 | 23,30 | 24,91 | 3,96% | 232.024,00 |
| 26.03.2024 | 23,80 | 24,25 | 22,27 | 23,96 | 1,65% | 323.587,00 |
| 25.03.2024 | 24,63 | 24,78 | 23,38 | 23,57 | -5,19% | 290.686,00 |
| 22.03.2024 | 26,13 | 26,66 | 24,54 | 24,86 | -5,04% | 261.259,00 |
| 21.03.2024 | 28,43 | 29,03 | 26,00 | 26,18 | -8,62% | 374.470,00 |
| 20.03.2024 | 28,98 | 29,80 | 28,23 | 28,65 | -1,41% | 160.778,00 |
| 19.03.2024 | 29,30 | 31,05 | 29,01 | 29,06 | -1,22% | 182.516,00 |
| 18.03.2024 | 29,09 | 30,22 | 28,04 | 29,42 | 0,68% | 143.930,00 |
| 15.03.2024 | 28,99 | 29,81 | 28,35 | 29,22 | -0,41% | 236.999,00 |
| 14.03.2024 | 29,33 | 29,73 | 28,27 | 29,34 | 0,03% | 150.438,00 |
| 13.03.2024 | 30,00 | 30,93 | 29,29 | 29,33 | -3,27% | 75.278,00 |
| 12.03.2024 | 31,89 | 31,93 | 30,20 | 30,32 | -4,44% | 71.387,00 |
| 11.03.2024 | 33,00 | 33,64 | 31,51 | 31,73 | -4,25% | 92.635,00 |
| 08.03.2024 | 32,59 | 33,60 | 32,31 | 33,14 | 3,08% | 129.089,00 |
| 07.03.2024 | 31,39 | 33,30 | 31,39 | 32,15 | 3,14% | 121.335,00 |
| 06.03.2024 | 31,46 | 32,61 | 30,29 | 31,17 | -0,10% | 181.791,00 |
| 05.03.2024 | 31,51 | 32,96 | 30,90 | 31,20 | -1,73% | 199.673,00 |
| 04.03.2024 | 29,00 | 32,25 | 28,78 | 31,75 | 12,15% | 359.545,00 |
| 01.03.2024 | 28,94 | 28,94 | 26,85 | 28,31 | 0,57% | 362.845,00 |
| 29.02.2024 | 29,48 | 30,03 | 27,66 | 28,15 | -1,61% | 431.921,00 |
| 28.02.2024 | 27,74 | 29,31 | 27,33 | 28,61 | 1,71% | 427.587,00 |
| 27.02.2024 | 25,42 | 29,55 | 25,34 | 28,13 | 10,40% | 693.866,00 |
| 26.02.2024 | 25,89 | 26,89 | 24,00 | 25,48 | -4,28% | 918.852,00 |
| 23.02.2024 | 39,48 | 39,48 | 24,50 | 26,62 | -39,31% | 1.753.540,00 |
| 22.02.2024 | 44,67 | 44,87 | 43,26 | 43,86 | -2,96% | 86.499,00 |
| 21.02.2024 | 46,35 | 46,59 | 44,97 | 45,20 | -3,00% | 83.996,00 |
| 20.02.2024 | 49,14 | 49,14 | 45,76 | 46,60 | -6,41% | 73.237,00 |
| 16.02.2024 | 50,69 | 52,33 | 49,60 | 49,79 | -2,28% | 119.127,00 |
| 15.02.2024 | 49,67 | 51,72 | 49,09 | 50,95 | 4,32% | 115.049,00 |
| 14.02.2024 | 47,29 | 48,91 | 46,30 | 48,84 | 5,76% | 60.524,00 |
| 13.02.2024 | 46,21 | 46,93 | 45,56 | 46,18 | -4,09% | 143.915,00 |
| 12.02.2024 | 45,54 | 48,39 | 45,38 | 48,15 | 5,73% | 111.906,00 |
| 09.02.2024 | 43,71 | 45,91 | 43,34 | 45,54 | 5,64% | 86.708,00 |
| 08.02.2024 | 40,31 | 43,11 | 40,22 | 43,11 | 6,44% | 108.405,00 |
| 07.02.2024 | 41,61 | 41,85 | 39,54 | 40,50 | -2,74% | 202.131,00 |
| 06.02.2024 | 38,56 | 41,95 | 38,38 | 41,64 | 7,96% | 201.347,00 |
| 05.02.2024 | 38,71 | 38,80 | 37,98 | 38,57 | -1,43% | 113.916,00 |
| 02.02.2024 | 37,97 | 39,80 | 37,75 | 39,13 | 1,06% | 103.214,00 |
| 01.02.2024 | 39,94 | 40,16 | 37,85 | 38,72 | -2,74% | 148.072,00 |
| 31.01.2024 | 39,44 | 40,63 | 38,61 | 39,81 | 0,15% | 135.158,00 |
| 30.01.2024 | 42,27 | 42,88 | 39,61 | 39,75 | -6,91% | 123.412,00 |
| 29.01.2024 | 42,97 | 42,97 | 41,55 | 42,70 | -0,79% | 102.072,00 |
| 26.01.2024 | 43,23 | 43,64 | 41,24 | 43,04 | 0,19% | 71.947,00 |
| 25.01.2024 | 43,26 | 44,04 | 42,23 | 42,96 | 0,94% | 271.655,00 |
| 24.01.2024 | 42,17 | 43,10 | 40,52 | 42,56 | 3,08% | 174.997,00 |
| 23.01.2024 | 41,93 | 42,23 | 40,86 | 41,29 | -0,53% | 98.247,00 |
| 22.01.2024 | 39,81 | 41,67 | 38,85 | 41,51 | 4,64% | 143.825,00 |
| 19.01.2024 | 39,29 | 39,74 | 38,08 | 39,67 | 1,87% | 86.368,00 |
| 18.01.2024 | 39,52 | 39,52 | 37,88 | 38,94 | -0,13% | 91.783,00 |
| 17.01.2024 | 38,75 | 39,30 | 37,67 | 38,99 | -1,14% | 118.206,00 |
| 16.01.2024 | 38,74 | 39,85 | 37,67 | 39,44 | 1,10% | 101.150,00 |
| 12.01.2024 | 41,54 | 41,64 | 38,91 | 39,01 | -4,43% | 130.951,00 |
| 11.01.2024 | 40,09 | 41,26 | 39,15 | 40,82 | 1,13% | 106.718,00 |
| 10.01.2024 | 39,01 | 40,95 | 38,89 | 40,37 | 2,93% | 99.192,00 |
| 09.01.2024 | 42,29 | 42,71 | 39,12 | 39,22 | -9,12% | 149.149,00 |
| 08.01.2024 | 41,74 | 43,69 | 41,47 | 43,15 | 3,50% | 72.485,00 |
| 05.01.2024 | 39,92 | 42,06 | 39,22 | 41,69 | 4,28% | 188.272,00 |
| 04.01.2024 | 40,91 | 40,91 | 39,55 | 39,98 | -1,50% | 143.070,00 |
| 03.01.2024 | 44,29 | 44,29 | 40,58 | 40,59 | -8,60% | 132.421,00 |
| 02.01.2024 | 43,88 | 45,99 | 43,07 | 44,41 | 0,95% | 108.541,00 |
| 29.12.2023 | 44,48 | 44,48 | 43,57 | 43,99 | -1,76% | 89.264,00 |
| 28.12.2023 | 45,45 | 45,81 | 43,82 | 44,78 | -1,10% | 85.510,00 |
| 27.12.2023 | 44,56 | 45,43 | 44,24 | 45,28 | 1,52% | 117.542,00 |
| 26.12.2023 | 43,97 | 45,53 | 42,29 | 44,60 | 1,62% | 112.940,00 |
| 22.12.2023 | 42,84 | 44,19 | 41,07 | 43,89 | 3,71% | 112.132,00 |
| 21.12.2023 | 40,43 | 42,49 | 40,43 | 42,32 | 6,20% | 73.937,00 |
| 20.12.2023 | 40,62 | 41,81 | 39,71 | 39,85 | -1,73% | 140.309,00 |
| 19.12.2023 | 39,76 | 41,05 | 39,01 | 40,55 | 2,79% | 95.756,00 |
| 18.12.2023 | 39,26 | 40,00 | 38,42 | 39,45 | 1,39% | 122.281,00 |
| 15.12.2023 | 40,25 | 40,51 | 38,11 | 38,91 | -2,29% | 323.022,00 |
| 14.12.2023 | 42,38 | 42,79 | 39,05 | 39,82 | -2,62% | 150.566,00 |
| 13.12.2023 | 39,91 | 41,09 | 38,81 | 40,89 | 2,61% | 180.141,00 |
| 12.12.2023 | 39,27 | 40,20 | 38,78 | 39,85 | 1,87% | 108.943,00 |
| 11.12.2023 | 39,11 | 39,82 | 37,70 | 39,12 | -0,05% | 114.080,00 |
| 08.12.2023 | 38,55 | 39,91 | 38,55 | 39,14 | 2,01% | 69.990,00 |