8,535€
0,18%
Echtzeit-Aktienkurs Memscap S.A.
Bid:
Ask:
Aktienkurse zur Memscap S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,60 | 8,79 | 8,52 | 8,52 | 0,00% | 12.078,00 |
| 25.04.2024 | 8,91 | 8,91 | 8,50 | 8,52 | -4,38% | 18.826,00 |
| 24.04.2024 | 8,91 | 9,07 | 8,91 | 8,91 | 0,11% | 9.736,00 |
| 23.04.2024 | 8,85 | 9,04 | 8,80 | 8,90 | 0,56% | 15.296,00 |
| 22.04.2024 | 9,02 | 9,05 | 8,78 | 8,85 | -2,10% | 21.335,00 |
| 19.04.2024 | 8,86 | 9,18 | 8,85 | 9,04 | 1,69% | 13.448,00 |
| 18.04.2024 | 9,00 | 9,13 | 8,85 | 8,89 | -1,55% | 11.566,00 |
| 17.04.2024 | 8,57 | 9,31 | 8,57 | 9,03 | 5,37% | 38.198,00 |
| 16.04.2024 | 8,90 | 8,91 | 8,45 | 8,57 | -5,20% | 53.979,00 |
| 15.04.2024 | 8,87 | 9,16 | 8,87 | 9,04 | 1,92% | 15.903,00 |
| 12.04.2024 | 9,18 | 9,33 | 8,81 | 8,87 | -2,42% | 34.476,00 |
| 11.04.2024 | 9,09 | 9,09 | 9,09 | 9,09 | -0,76% | 16.110,00 |
| 10.04.2024 | 9,18 | 9,31 | 8,92 | 9,16 | -0,22% | 30.531,00 |
| 09.04.2024 | 9,43 | 9,49 | 9,17 | 9,18 | -2,65% | 29.305,00 |
| 08.04.2024 | 9,59 | 9,65 | 9,40 | 9,43 | -2,08% | 29.494,00 |
| 05.04.2024 | 9,42 | 9,89 | 9,16 | 9,63 | -0,21% | 64.096,00 |
| 04.04.2024 | 9,64 | 9,86 | 9,28 | 9,65 | 1,15% | 62.198,00 |
| 03.04.2024 | 9,44 | 9,78 | 9,15 | 9,54 | 0,95% | 50.251,00 |
| 02.04.2024 | 9,06 | 9,46 | 9,00 | 9,45 | 4,54% | 33.587,00 |
| 28.03.2024 | 9,04 | 9,32 | 8,82 | 9,04 | -1,09% | 45.996,00 |
| 27.03.2024 | 9,12 | 9,34 | 8,68 | 9,14 | -0,87% | 30.271,00 |
| 26.03.2024 | 9,40 | 9,40 | 9,02 | 9,22 | -0,86% | 26.007,00 |
| 25.03.2024 | 9,00 | 9,36 | 9,00 | 9,30 | 4,03% | 42.494,00 |
| 22.03.2024 | 9,12 | 9,14 | 8,94 | 8,94 | 0,22% | 18.462,00 |
| 21.03.2024 | 8,96 | 9,10 | 8,80 | 8,92 | -1,55% | 26.014,00 |
| 20.03.2024 | 9,00 | 9,06 | 8,64 | 9,06 | 1,57% | 37.361,00 |
| 19.03.2024 | 8,56 | 9,10 | 8,44 | 8,92 | 6,19% | 47.374,00 |
| 18.03.2024 | 8,50 | 8,50 | 7,94 | 8,40 | 6,60% | 84.238,00 |
| 15.03.2024 | 7,68 | 8,28 | 7,58 | 7,88 | 1,29% | 100.792,00 |
| 14.03.2024 | 8,70 | 8,70 | 7,66 | 7,78 | -10,78% | 153.020,00 |
| 13.03.2024 | 8,96 | 9,26 | 8,58 | 8,72 | -1,58% | 65.654,00 |
| 12.03.2024 | 8,88 | 8,96 | 8,42 | 8,86 | -1,77% | 140.582,00 |
| 11.03.2024 | 9,74 | 9,76 | 8,92 | 9,02 | -8,33% | 139.984,00 |
| 08.03.2024 | 9,84 | 9,90 | 9,44 | 9,84 | 1,44% | 70.391,00 |
| 07.03.2024 | 9,66 | 9,82 | 9,60 | 9,70 | 2,75% | 56.365,00 |
| 06.03.2024 | 9,36 | 9,44 | 9,10 | 9,44 | 2,16% | 34.824,00 |
| 05.03.2024 | 9,10 | 9,38 | 8,82 | 9,24 | 2,67% | 44.093,00 |
| 04.03.2024 | 9,20 | 9,38 | 8,88 | 9,00 | -2,17% | 58.165,00 |
| 01.03.2024 | 9,02 | 9,20 | 8,62 | 9,20 | 0,66% | 59.793,00 |
| 29.02.2024 | 9,18 | 9,34 | 9,00 | 9,14 | 2,93% | 63.623,00 |
| 28.02.2024 | 8,94 | 9,14 | 8,68 | 8,88 | -0,22% | 89.915,00 |
| 27.02.2024 | 8,88 | 8,92 | 8,58 | 8,90 | 1,83% | 49.478,00 |
| 26.02.2024 | 8,46 | 8,86 | 8,46 | 8,74 | 5,81% | 77.578,00 |
| 23.02.2024 | 8,42 | 8,44 | 8,16 | 8,26 | -1,67% | 28.031,00 |
| 22.02.2024 | 8,26 | 8,64 | 8,26 | 8,40 | 0,96% | 53.756,00 |
| 21.02.2024 | 8,48 | 8,48 | 8,06 | 8,32 | -1,19% | 49.930,00 |
| 20.02.2024 | 8,38 | 8,68 | 8,36 | 8,42 | 3,19% | 65.985,00 |
| 19.02.2024 | 8,38 | 8,38 | 8,12 | 8,16 | -2,39% | 21.503,00 |
| 16.02.2024 | 8,26 | 8,40 | 8,06 | 8,36 | 2,96% | 30.604,00 |
| 15.02.2024 | 8,36 | 8,40 | 8,10 | 8,12 | -2,64% | 46.878,00 |
| 14.02.2024 | 8,14 | 8,46 | 8,14 | 8,34 | 2,71% | 69.615,00 |
| 13.02.2024 | 7,92 | 8,14 | 7,80 | 8,12 | 0,74% | 31.946,00 |
| 12.02.2024 | 7,94 | 8,22 | 7,76 | 8,06 | 3,33% | 66.411,00 |
| 09.02.2024 | 7,90 | 7,94 | 7,62 | 7,80 | -0,26% | 19.662,00 |
| 08.02.2024 | 7,70 | 8,06 | 7,62 | 7,82 | 3,71% | 44.318,00 |
| 07.02.2024 | 7,60 | 7,68 | 7,42 | 7,54 | -1,05% | 47.679,00 |
| 06.02.2024 | 8,36 | 8,36 | 7,60 | 7,62 | -8,41% | 122.789,00 |
| 05.02.2024 | 8,02 | 8,32 | 7,90 | 8,32 | 5,32% | 112.552,00 |
| 02.02.2024 | 7,74 | 7,98 | 7,74 | 7,90 | 1,54% | 47.656,00 |
| 01.02.2024 | 7,80 | 7,90 | 7,58 | 7,78 | -1,52% | 53.889,00 |
| 31.01.2024 | 7,44 | 7,90 | 7,32 | 7,90 | 6,18% | 88.961,00 |
| 30.01.2024 | 7,52 | 7,58 | 7,30 | 7,44 | -0,53% | 103.033,00 |
| 29.01.2024 | 7,10 | 7,50 | 7,10 | 7,48 | 9,68% | 139.239,00 |
| 26.01.2024 | 6,70 | 6,84 | 6,58 | 6,82 | 1,79% | 30.609,00 |
| 25.01.2024 | 7,02 | 7,08 | 6,68 | 6,70 | -4,01% | 47.567,00 |
| 24.01.2024 | 7,26 | 7,38 | 6,78 | 6,98 | -1,97% | 119.668,00 |
| 23.01.2024 | 7,20 | 7,20 | 7,00 | 7,12 | 0,56% | 20.867,00 |
| 22.01.2024 | 7,08 | 7,26 | 7,00 | 7,08 | 2,91% | 35.594,00 |
| 19.01.2024 | 7,14 | 7,24 | 6,80 | 6,88 | -2,27% | 38.504,00 |
| 18.01.2024 | 6,70 | 7,16 | 6,70 | 7,04 | 5,39% | 33.682,00 |
| 17.01.2024 | 6,66 | 6,80 | 6,32 | 6,68 | -1,76% | 52.890,00 |
| 16.01.2024 | 6,90 | 6,98 | 6,70 | 6,80 | -2,58% | 37.522,00 |
| 15.01.2024 | 7,20 | 7,26 | 6,82 | 6,98 | -2,51% | 54.022,00 |
| 12.01.2024 | 6,80 | 7,34 | 6,80 | 7,16 | 5,29% | 76.644,00 |
| 11.01.2024 | 7,14 | 7,18 | 6,72 | 6,80 | -4,49% | 65.964,00 |
| 10.01.2024 | 7,00 | 7,24 | 6,80 | 7,12 | 3,19% | 89.247,00 |
| 09.01.2024 | 6,82 | 7,00 | 6,78 | 6,90 | 3,29% | 99.422,00 |
| 08.01.2024 | 6,40 | 6,72 | 6,40 | 6,68 | 6,37% | 82.075,00 |
| 05.01.2024 | 6,34 | 6,34 | 6,14 | 6,28 | -0,95% | 15.850,00 |
| 04.01.2024 | 6,14 | 6,38 | 6,14 | 6,34 | 3,26% | 15.824,00 |
| 03.01.2024 | 6,38 | 6,38 | 6,02 | 6,14 | -5,25% | 40.617,00 |
| 02.01.2024 | 6,14 | 6,50 | 6,12 | 6,48 | 7,64% | 34.901,00 |
| 29.12.2023 | 6,06 | 6,16 | 5,96 | 6,02 | -1,31% | 30.313,00 |
| 28.12.2023 | 6,28 | 6,32 | 6,02 | 6,10 | -3,17% | 42.609,00 |
| 27.12.2023 | 6,38 | 6,50 | 6,30 | 6,30 | -1,56% | 26.784,00 |
| 22.12.2023 | 6,58 | 6,58 | 6,28 | 6,40 | -4,19% | 43.011,00 |
| 21.12.2023 | 6,46 | 6,74 | 6,34 | 6,68 | 0,30% | 66.502,00 |
| 20.12.2023 | 6,54 | 6,66 | 6,24 | 6,66 | 2,46% | 60.377,00 |
| 19.12.2023 | 6,48 | 6,54 | 6,42 | 6,50 | 4,84% | 27.569,00 |
| 18.12.2023 | 6,20 | 6,20 | 6,20 | 6,20 | -1,90% | 38.113,00 |
| 15.12.2023 | 6,10 | 6,38 | 6,04 | 6,32 | 3,61% | 49.422,00 |
| 14.12.2023 | 5,90 | 6,22 | 5,88 | 6,10 | 3,74% | 39.342,00 |
| 13.12.2023 | 6,06 | 6,06 | 5,84 | 5,88 | -2,65% | 25.034,00 |
| 12.12.2023 | 6,22 | 6,22 | 5,98 | 6,04 | -2,89% | 52.091,00 |
| 11.12.2023 | 5,90 | 6,28 | 5,88 | 6,22 | 7,61% | 88.392,00 |
| 08.12.2023 | 5,78 | 5,94 | 5,78 | 5,78 | 0,35% | 40.359,00 |
| 07.12.2023 | 5,78 | 5,82 | 5,54 | 5,76 | 1,05% | 34.827,00 |
| 06.12.2023 | 5,42 | 5,78 | 5,36 | 5,70 | 9,62% | 48.791,00 |
| 05.12.2023 | 5,28 | 5,48 | 5,20 | 5,20 | -1,89% | 21.562,00 |
| 04.12.2023 | 5,32 | 5,42 | 5,20 | 5,30 | -0,38% | 23.553,00 |