24,846$
-1,48%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,23 | 25,23 | 25,07 | 25,22 | 1,82% | - |
| 24.04.2024 | 24,79 | 24,80 | 24,76 | 24,77 | -0,98% | - |
| 23.04.2024 | 24,95 | 25,02 | 24,94 | 25,01 | -0,89% | - |
| 22.04.2024 | 25,36 | 25,41 | 25,16 | 25,24 | 1,59% | - |
| 19.04.2024 | 24,85 | 24,96 | 24,79 | 24,84 | 1,51% | - |
| 18.04.2024 | 24,46 | 24,47 | 24,42 | 24,47 | -0,54% | - |
| 17.04.2024 | 24,70 | 24,70 | 24,55 | 24,61 | 0,29% | - |
| 16.04.2024 | 24,67 | 24,67 | 24,48 | 24,53 | -1,46% | - |
| 15.04.2024 | 24,85 | 24,94 | 24,69 | 24,90 | -0,08% | - |
| 12.04.2024 | 24,88 | 24,93 | 24,88 | 24,92 | 0,31% | - |
| 11.04.2024 | 24,89 | 24,93 | 24,76 | 24,84 | 0,07% | - |
| 10.04.2024 | 24,95 | 24,96 | 24,76 | 24,82 | -1,97% | - |
| 09.04.2024 | 25,16 | 25,34 | 25,15 | 25,32 | 0,98% | - |
| 08.04.2024 | 25,10 | 25,10 | 25,03 | 25,07 | 3,47% | - |
| 04.04.2024 | 24,35 | 24,35 | 24,21 | 24,23 | 0,97% | - |
| 03.04.2024 | 23,94 | 24,08 | 23,94 | 24,00 | 0,54% | - |
| 02.04.2024 | 23,71 | 23,90 | 23,69 | 23,87 | 2,02% | - |
| 28.03.2024 | 23,13 | 23,40 | 23,13 | 23,40 | 3,01% | - |
| 27.03.2024 | 22,71 | 22,72 | 22,71 | 22,72 | 0,44% | - |
| 26.03.2024 | 22,56 | 22,62 | 22,56 | 22,62 | 0,35% | - |
| 25.03.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 0,03% | - |
| 22.03.2024 | 22,71 | 22,71 | 22,53 | 22,53 | -0,67% | - |
| 21.03.2024 | 22,62 | 22,68 | 22,62 | 22,68 | 0,92% | - |
| 20.03.2024 | 22,45 | 22,48 | 22,40 | 22,48 | -0,54% | - |
| 19.03.2024 | 22,58 | 22,67 | 22,51 | 22,60 | -0,28% | - |
| 18.03.2024 | 22,64 | 22,69 | 22,53 | 22,66 | 3,05% | - |
| 15.03.2024 | 22,09 | 22,10 | 21,94 | 21,99 | -4,33% | - |
| 14.03.2024 | 23,02 | 23,02 | 22,97 | 22,99 | 1,35% | - |
| 13.03.2024 | 22,71 | 22,72 | 22,64 | 22,68 | -2,19% | - |
| 12.03.2024 | 23,20 | 23,21 | 23,14 | 23,19 | -0,68% | - |
| 11.03.2024 | 23,34 | 23,38 | 23,30 | 23,35 | -0,68% | - |
| 08.03.2024 | 23,43 | 23,51 | 23,42 | 23,50 | 1,15% | - |
| 07.03.2024 | 23,14 | 23,24 | 23,13 | 23,24 | -3,37% | - |
| 06.03.2024 | 23,95 | 24,05 | 23,95 | 24,05 | 1,37% | - |
| 05.03.2024 | 23,58 | 23,74 | 23,56 | 23,72 | 1,20% | - |
| 04.03.2024 | 23,33 | 23,44 | 23,33 | 23,44 | -0,72% | - |
| 01.03.2024 | 23,64 | 23,64 | 23,58 | 23,61 | 0,75% | - |
| 29.02.2024 | 23,41 | 23,57 | 23,39 | 23,44 | 0,27% | - |
| 28.02.2024 | 23,28 | 23,37 | 23,28 | 23,37 | -1,33% | - |
| 27.02.2024 | 23,53 | 23,71 | 23,53 | 23,69 | 0,51% | - |
| 26.02.2024 | 23,43 | 23,57 | 23,43 | 23,57 | 0,36% | - |
| 23.02.2024 | 23,50 | 23,50 | 23,40 | 23,48 | -1,55% | - |
| 22.02.2024 | 23,20 | 23,85 | 23,09 | 23,85 | 5,61% | - |
| 21.02.2024 | 22,60 | 22,60 | 22,44 | 22,59 | 0,92% | - |
| 20.02.2024 | 22,39 | 22,50 | 22,31 | 22,38 | 0,98% | - |
| 16.02.2024 | 22,14 | 22,18 | 22,12 | 22,16 | 4,21% | - |
| 15.02.2024 | 21,25 | 21,34 | 21,25 | 21,27 | 6,80% | - |
| 14.02.2024 | 19,93 | 20,00 | 19,88 | 19,92 | 0,35% | - |
| 13.02.2024 | 19,85 | 19,86 | 19,80 | 19,85 | -1,57% | - |
| 12.02.2024 | 20,11 | 20,17 | 20,11 | 20,16 | 1,51% | - |
| 09.02.2024 | 19,87 | 19,89 | 19,85 | 19,86 | -2,79% | - |
| 08.02.2024 | 20,54 | 20,54 | 20,42 | 20,43 | -1,93% | - |
| 07.02.2024 | 20,79 | 20,83 | 20,79 | 20,83 | -0,54% | - |
| 06.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 1,87% | - |
| 05.02.2024 | 20,54 | 20,58 | 20,52 | 20,56 | 2,50% | - |
| 02.02.2024 | 20,25 | 20,25 | 20,04 | 20,06 | -0,08% | - |
| 01.02.2024 | 20,06 | 20,08 | 20,06 | 20,08 | 0,39% | - |
| 31.01.2024 | 20,02 | 20,06 | 20,00 | 20,00 | 0,77% | - |
| 30.01.2024 | 19,79 | 19,85 | 19,79 | 19,84 | -0,72% | - |
| 29.01.2024 | 20,00 | 20,09 | 19,92 | 19,99 | -0,05% | - |
| 26.01.2024 | 20,00 | 20,01 | 19,98 | 20,00 | 0,15% | - |
| 25.01.2024 | 20,10 | 20,10 | 19,97 | 19,97 | 0,37% | - |
| 24.01.2024 | 19,84 | 19,92 | 19,84 | 19,89 | 3,17% | - |
| 23.01.2024 | 19,30 | 19,32 | 19,28 | 19,28 | -2,30% | - |
| 22.01.2024 | 19,73 | 19,74 | 19,72 | 19,74 | -1,89% | - |
| 19.01.2024 | 20,12 | 20,12 | 20,09 | 20,12 | 2,91% | - |
| 18.01.2024 | 19,53 | 19,55 | 19,49 | 19,55 | 1,98% | - |
| 17.01.2024 | 19,38 | 19,38 | 19,17 | 19,17 | -2,30% | - |
| 16.01.2024 | 19,60 | 19,62 | 19,53 | 19,62 | -0,14% | - |
| 12.01.2024 | 19,73 | 19,73 | 19,63 | 19,64 | -0,48% | - |
| 11.01.2024 | 19,93 | 19,97 | 19,73 | 19,74 | 0,05% | - |
| 10.01.2024 | 19,69 | 19,74 | 19,68 | 19,73 | -0,06% | - |
| 09.01.2024 | 19,70 | 19,80 | 19,70 | 19,74 | 0,99% | - |
| 08.01.2024 | 19,50 | 19,60 | 19,47 | 19,55 | -2,40% | - |
| 05.01.2024 | 19,85 | 20,04 | 19,83 | 20,03 | 0,42% | - |
| 04.01.2024 | 19,87 | 19,95 | 19,87 | 19,94 | -0,98% | - |
| 03.01.2024 | 20,10 | 20,16 | 20,00 | 20,14 | 0,41% | - |
| 02.01.2024 | 20,05 | 20,06 | 20,05 | 20,06 | -4,67% | - |
| 28.12.2023 | 21,07 | 21,07 | 21,04 | 21,04 | 3,03% | - |
| 27.12.2023 | 20,46 | 20,53 | 20,42 | 20,42 | 2,42% | - |
| 21.12.2023 | 19,79 | 19,94 | 19,78 | 19,94 | -0,76% | - |
| 20.12.2023 | 20,01 | 20,11 | 19,99 | 20,09 | -2,75% | - |
| 19.12.2023 | 20,45 | 20,66 | 20,45 | 20,66 | -0,44% | - |
| 18.12.2023 | 20,71 | 20,77 | 20,68 | 20,75 | -0,36% | - |
| 15.12.2023 | 20,76 | 20,83 | 20,75 | 20,83 | 1,56% | - |
| 14.12.2023 | 20,46 | 20,51 | 20,45 | 20,51 | 2,30% | - |
| 13.12.2023 | 20,06 | 20,06 | 20,03 | 20,04 | 1,38% | - |
| 12.12.2023 | 19,75 | 19,78 | 19,73 | 19,77 | -0,99% | - |
| 11.12.2023 | 19,95 | 19,97 | 19,92 | 19,97 | -1,48% | - |
| 08.12.2023 | 20,24 | 20,27 | 20,21 | 20,27 | -2,31% | - |
| 07.12.2023 | 20,62 | 20,81 | 20,57 | 20,75 | 0,58% | - |
| 06.12.2023 | 20,57 | 20,63 | 20,56 | 20,63 | 1,91% | - |
| 05.12.2023 | 20,29 | 20,29 | 20,24 | 20,24 | 0,48% | - |
| 04.12.2023 | 20,12 | 20,16 | 20,09 | 20,15 | 2,94% | - |
| 01.12.2023 | 19,55 | 19,71 | 19,55 | 19,57 | -2,64% | - |
| 30.11.2023 | 19,98 | 20,19 | 19,90 | 20,11 | 2,76% | - |
| 29.11.2023 | 19,63 | 19,65 | 19,56 | 19,57 | 2,42% | - |
| 28.11.2023 | 19,03 | 19,10 | 19,03 | 19,10 | 2,16% | - |
| 27.11.2023 | 18,68 | 18,70 | 18,68 | 18,70 | 0,02% | - |
| 24.11.2023 | 18,65 | 18,70 | 18,65 | 18,69 | 0,43% | - |