29,640$
0,07%
Echtzeit-Aktienkurs Model N Inc.
Bid:
Ask:
Aktienkurse zur Model N Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,67 | 29,69 | 29,64 | 29,64 | 0,07% | 438.600,00 |
| 25.04.2024 | 29,66 | 29,71 | 29,62 | 29,62 | -0,10% | 1.337.140,00 |
| 24.04.2024 | 29,70 | 29,76 | 29,64 | 29,65 | 0,00% | 776.129,00 |
| 23.04.2024 | 29,71 | 29,71 | 29,60 | 29,65 | 0,30% | 1.130.880,00 |
| 22.04.2024 | 29,67 | 29,80 | 29,56 | 29,56 | -0,20% | 1.214.955,00 |
| 19.04.2024 | 29,77 | 29,85 | 29,58 | 29,62 | -0,50% | 1.634.341,00 |
| 18.04.2024 | 29,84 | 29,85 | 29,75 | 29,77 | -0,10% | 1.054.259,00 |
| 17.04.2024 | 29,74 | 29,82 | 29,71 | 29,80 | 0,51% | 840.988,00 |
| 16.04.2024 | 29,65 | 29,85 | 29,65 | 29,65 | 0,00% | 1.442.980,00 |
| 15.04.2024 | 29,73 | 29,75 | 29,64 | 29,65 | -0,24% | 889.181,00 |
| 12.04.2024 | 29,76 | 29,80 | 29,71 | 29,72 | -0,37% | 1.298.585,00 |
| 11.04.2024 | 29,70 | 29,85 | 29,65 | 29,83 | 0,57% | 961.948,00 |
| 10.04.2024 | 29,68 | 29,74 | 29,62 | 29,66 | -0,13% | 4.243.376,00 |
| 09.04.2024 | 29,82 | 29,85 | 29,68 | 29,70 | -0,40% | 3.404.853,00 |
| 08.04.2024 | 29,84 | 30,50 | 29,74 | 29,82 | 10,08% | 8.663.779,00 |
| 05.04.2024 | 26,68 | 27,18 | 26,68 | 27,09 | 1,01% | 215.253,00 |
| 04.04.2024 | 27,34 | 27,51 | 26,71 | 26,82 | -0,70% | 152.869,00 |
| 03.04.2024 | 26,84 | 27,39 | 26,84 | 27,01 | -0,37% | 332.631,00 |
| 02.04.2024 | 27,29 | 27,48 | 27,04 | 27,11 | -1,99% | 153.187,00 |
| 01.04.2024 | 28,55 | 28,55 | 27,49 | 27,66 | -2,85% | 206.886,00 |
| 28.03.2024 | 27,70 | 28,54 | 27,66 | 28,47 | 2,93% | 208.651,00 |
| 27.03.2024 | 27,82 | 28,40 | 27,61 | 27,66 | 0,58% | 330.850,00 |
| 26.03.2024 | 27,87 | 27,89 | 27,00 | 27,50 | 0,00% | 334.351,00 |
| 25.03.2024 | 27,03 | 27,65 | 26,86 | 27,50 | 1,81% | 327.042,00 |
| 22.03.2024 | 26,87 | 27,25 | 26,70 | 27,01 | 0,97% | 189.085,00 |
| 21.03.2024 | 26,34 | 26,90 | 26,34 | 26,75 | 1,71% | 329.792,00 |
| 20.03.2024 | 26,00 | 26,70 | 25,99 | 26,30 | 1,27% | 183.888,00 |
| 19.03.2024 | 25,46 | 26,17 | 25,34 | 25,97 | 1,64% | 165.610,00 |
| 18.03.2024 | 25,32 | 25,78 | 25,02 | 25,55 | 0,51% | 180.884,00 |
| 15.03.2024 | 24,86 | 25,45 | 24,69 | 25,42 | 1,64% | 301.330,00 |
| 14.03.2024 | 25,63 | 25,69 | 24,99 | 25,01 | -2,80% | 392.135,00 |
| 13.03.2024 | 25,21 | 25,79 | 25,21 | 25,73 | 1,74% | 387.775,00 |
| 12.03.2024 | 25,34 | 25,57 | 25,03 | 25,29 | -0,08% | 228.929,00 |
| 11.03.2024 | 24,89 | 25,38 | 24,88 | 25,31 | 1,04% | 263.763,00 |
| 08.03.2024 | 25,00 | 25,41 | 24,89 | 25,05 | 0,76% | 599.947,00 |
| 07.03.2024 | 24,76 | 25,00 | 24,47 | 24,86 | 1,10% | 183.856,00 |
| 06.03.2024 | 24,18 | 24,60 | 23,95 | 24,59 | 3,15% | 213.665,00 |
| 05.03.2024 | 24,51 | 24,54 | 23,58 | 23,84 | -3,64% | 188.584,00 |
| 04.03.2024 | 24,45 | 24,92 | 24,18 | 24,74 | 1,64% | 142.235,00 |
| 01.03.2024 | 24,56 | 24,60 | 24,22 | 24,34 | -0,90% | 194.204,00 |
| 29.02.2024 | 24,92 | 25,23 | 24,40 | 24,56 | 0,00% | 327.158,00 |
| 28.02.2024 | 25,01 | 25,22 | 24,54 | 24,56 | -2,46% | 144.606,00 |
| 27.02.2024 | 25,28 | 25,38 | 25,17 | 25,18 | 0,12% | 251.386,00 |
| 26.02.2024 | 25,21 | 25,50 | 24,92 | 25,15 | -0,59% | 201.483,00 |
| 23.02.2024 | 24,82 | 25,74 | 24,64 | 25,30 | 2,22% | 179.556,00 |
| 22.02.2024 | 25,27 | 25,62 | 24,65 | 24,75 | -1,20% | 437.342,00 |
| 21.02.2024 | 25,03 | 25,24 | 24,52 | 25,05 | -1,14% | 211.993,00 |
| 20.02.2024 | 25,28 | 26,00 | 25,24 | 25,34 | -1,67% | 268.839,00 |
| 16.02.2024 | 27,23 | 27,23 | 25,77 | 25,77 | -6,19% | 405.837,00 |
| 15.02.2024 | 27,01 | 27,65 | 26,93 | 27,47 | 2,35% | 205.691,00 |
| 14.02.2024 | 26,87 | 27,04 | 26,50 | 26,84 | 1,55% | 268.945,00 |
| 13.02.2024 | 26,34 | 26,90 | 26,22 | 26,43 | -3,75% | 265.331,00 |
| 12.02.2024 | 27,80 | 28,28 | 27,45 | 27,46 | -0,94% | 340.003,00 |
| 09.02.2024 | 28,27 | 28,38 | 27,35 | 27,72 | -1,53% | 334.134,00 |
| 08.02.2024 | 26,72 | 28,22 | 26,53 | 28,15 | 5,04% | 564.274,00 |
| 07.02.2024 | 25,02 | 27,94 | 24,27 | 26,80 | -0,59% | 563.794,00 |
| 06.02.2024 | 27,31 | 27,61 | 26,86 | 26,96 | -1,35% | 220.106,00 |
| 05.02.2024 | 27,25 | 27,52 | 27,06 | 27,33 | -0,91% | 286.624,00 |
| 02.02.2024 | 26,81 | 27,74 | 26,81 | 27,58 | 1,40% | 238.180,00 |
| 01.02.2024 | 27,13 | 27,66 | 26,76 | 27,20 | 0,93% | 219.280,00 |
| 31.01.2024 | 27,39 | 27,86 | 26,93 | 26,95 | -2,36% | 203.278,00 |
| 30.01.2024 | 27,88 | 28,10 | 27,49 | 27,60 | -1,60% | 137.084,00 |
| 29.01.2024 | 27,68 | 28,14 | 27,64 | 28,05 | 1,34% | 149.824,00 |
| 26.01.2024 | 28,37 | 28,51 | 27,66 | 27,68 | -1,67% | 147.992,00 |
| 25.01.2024 | 29,01 | 29,05 | 28,09 | 28,15 | -1,64% | 234.334,00 |
| 24.01.2024 | 28,84 | 29,08 | 28,52 | 28,62 | 0,56% | 257.531,00 |
| 23.01.2024 | 28,44 | 28,57 | 28,16 | 28,46 | 1,14% | 234.326,00 |
| 22.01.2024 | 28,16 | 28,56 | 27,80 | 28,14 | 1,30% | 246.864,00 |
| 19.01.2024 | 27,10 | 27,84 | 26,87 | 27,78 | 2,77% | 231.217,00 |
| 18.01.2024 | 27,11 | 27,11 | 26,70 | 27,03 | 0,78% | 322.241,00 |
| 17.01.2024 | 26,94 | 27,53 | 26,74 | 26,82 | -1,61% | 417.033,00 |
| 16.01.2024 | 26,76 | 27,27 | 26,59 | 27,26 | 0,78% | 208.159,00 |
| 12.01.2024 | 27,25 | 27,50 | 26,82 | 27,05 | 0,07% | 228.506,00 |
| 11.01.2024 | 27,13 | 27,35 | 26,39 | 27,03 | 0,04% | 291.491,00 |
| 10.01.2024 | 26,75 | 27,03 | 26,63 | 27,02 | 1,05% | 251.648,00 |
| 09.01.2024 | 26,54 | 27,08 | 26,37 | 26,74 | -0,11% | 536.776,00 |
| 08.01.2024 | 25,39 | 26,79 | 25,35 | 26,77 | 5,60% | 317.614,00 |
| 05.01.2024 | 24,56 | 25,43 | 24,56 | 25,35 | 1,60% | 309.077,00 |
| 04.01.2024 | 24,65 | 25,27 | 24,44 | 24,95 | 2,25% | 326.699,00 |
| 03.01.2024 | 25,56 | 25,56 | 24,38 | 24,40 | -5,50% | 417.509,00 |
| 02.01.2024 | 26,75 | 26,75 | 25,81 | 25,82 | -4,12% | 336.479,00 |
| 29.12.2023 | 27,76 | 27,87 | 26,93 | 26,93 | -3,06% | 259.885,00 |
| 28.12.2023 | 27,73 | 27,95 | 27,60 | 27,78 | -0,07% | 224.982,00 |
| 27.12.2023 | 27,55 | 27,91 | 27,35 | 27,80 | 0,83% | 256.038,00 |
| 26.12.2023 | 27,07 | 27,67 | 26,98 | 27,57 | 1,47% | 221.048,00 |
| 22.12.2023 | 26,42 | 27,20 | 26,42 | 27,17 | 3,31% | 327.313,00 |
| 21.12.2023 | 25,66 | 26,59 | 25,45 | 26,30 | 3,71% | 286.411,00 |
| 20.12.2023 | 25,32 | 25,89 | 25,13 | 25,36 | -0,35% | 408.009,00 |
| 19.12.2023 | 25,29 | 25,54 | 25,10 | 25,45 | 3,54% | 208.607,00 |
| 18.12.2023 | 24,96 | 25,04 | 24,35 | 24,58 | -1,80% | 345.781,00 |
| 15.12.2023 | 23,96 | 25,16 | 23,70 | 25,03 | 5,61% | 842.789,00 |
| 14.12.2023 | 24,06 | 24,51 | 22,71 | 23,70 | 0,47% | 883.106,00 |
| 13.12.2023 | 21,72 | 23,61 | 21,43 | 23,59 | 5,31% | 958.312,00 |
| 12.12.2023 | 22,38 | 22,63 | 22,10 | 22,40 | 0,45% | 408.503,00 |
| 11.12.2023 | 22,80 | 22,95 | 21,96 | 22,30 | -2,19% | 499.413,00 |
| 08.12.2023 | 22,67 | 23,11 | 22,42 | 22,80 | 0,26% | 182.985,00 |
| 07.12.2023 | 23,28 | 23,37 | 22,63 | 22,74 | -2,70% | 179.199,00 |
| 06.12.2023 | 23,44 | 23,60 | 23,09 | 23,37 | 0,17% | 246.062,00 |
| 05.12.2023 | 23,60 | 23,79 | 23,32 | 23,33 | -1,73% | 232.271,00 |
| 04.12.2023 | 23,64 | 24,00 | 23,25 | 23,74 | 0,51% | 403.577,00 |