Model N
[WKN: A1T68U | ISIN: US6075251024]
Aktienkurse
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