28,431$
2,79%
Echtzeit-Aktienkurs Model N
Bid:
Ask:
Aktienkurse zur Model N Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 23,04 | 23,77 | 22,64 | 23,62 | 2,92% | 1.368.766,00 |
30.11.2023 | 23,17 | 23,17 | 22,61 | 22,95 | -0,39% | 341.744,00 |
29.11.2023 | 23,43 | 23,90 | 23,02 | 23,04 | -0,26% | 193.698,00 |
28.11.2023 | 23,36 | 23,46 | 23,06 | 23,10 | -1,41% | 138.263,00 |
27.11.2023 | 23,41 | 23,62 | 23,08 | 23,43 | -0,59% | 196.790,00 |
24.11.2023 | 23,55 | 23,89 | 23,55 | 23,57 | -0,63% | 113.537,00 |
22.11.2023 | 23,70 | 23,84 | 23,36 | 23,72 | 1,37% | 190.311,00 |
21.11.2023 | 24,19 | 24,23 | 23,19 | 23,40 | -3,78% | 274.633,00 |
20.11.2023 | 23,37 | 24,89 | 23,37 | 24,32 | 3,40% | 390.490,00 |
17.11.2023 | 23,03 | 23,60 | 22,74 | 23,52 | 2,53% | 311.556,00 |
16.11.2023 | 23,34 | 23,37 | 22,57 | 22,94 | -1,42% | 397.876,00 |
15.11.2023 | 23,51 | 23,82 | 23,23 | 23,27 | -2,10% | 318.850,00 |
14.11.2023 | 22,66 | 23,90 | 22,37 | 23,77 | 8,00% | 922.956,00 |
13.11.2023 | 21,69 | 22,72 | 21,69 | 22,01 | 2,71% | 688.682,00 |
10.11.2023 | 23,98 | 24,52 | 20,90 | 21,43 | -15,50% | 1.230.244,00 |
09.11.2023 | 25,50 | 25,82 | 25,02 | 25,36 | 0,28% | 463.436,00 |
08.11.2023 | 25,07 | 25,29 | 24,87 | 25,29 | 0,80% | 316.321,00 |
07.11.2023 | 25,43 | 25,61 | 24,85 | 25,09 | -0,87% | 228.351,00 |
06.11.2023 | 25,15 | 25,32 | 24,79 | 25,31 | 0,80% | 192.253,00 |
03.11.2023 | 24,95 | 25,37 | 24,85 | 25,11 | 1,87% | 227.097,00 |