Echtzeit-Aktienkurs Mauna Kea Technologies
Bid:
Ask:
Aktienkurse zur Mauna Kea Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 29.03.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 23.03.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 22.03.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 14,48% | - |
| 24.02.2021 | 2,01 | 2,01 | 2,01 | 2,01 | 16,26% | - |
| 22.02.2021 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 19.02.2021 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 15.02.2021 | 1,73 | 1,73 | 1,73 | 1,73 | -0,63% | - |
| 11.02.2021 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 10.02.2021 | 1,70 | 1,74 | 1,70 | 1,74 | 5,97% | - |
| 01.02.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 1,93% | - |
| 29.01.2021 | 1,61 | 1,61 | 1,61 | 1,61 | -21,08% | - |
| 22.01.2021 | 2,04 | 2,04 | 2,04 | 2,04 | -0,34% | - |
| 21.01.2021 | 2,05 | 2,05 | 2,05 | 2,05 | -44,99% | - |
| 19.01.2021 | 3,75 | 3,75 | 3,72 | 3,72 | 0,13% | - |
| 18.01.2021 | 1,82 | 3,72 | 1,82 | 3,72 | 61,85% | - |
| 13.01.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 14,46% | - |
| 12.01.2021 | 1,75 | 2,03 | 1,75 | 2,01 | 51,97% | - |
| 31.12.2020 | 3,44 | 3,44 | 1,25 | 1,32 | -1,71% | - |
| 30.12.2020 | 3,43 | 3,43 | 1,34 | 1,34 | -12,62% | - |
| 29.12.2020 | 1,58 | 1,60 | 1,27 | 1,54 | 13,10% | - |
| 28.12.2020 | 1,33 | 1,45 | 1,31 | 1,36 | -1,16% | - |
| 24.12.2020 | 1,34 | 1,43 | 1,29 | 1,38 | 1,63% | - |
| 23.12.2020 | 1,59 | 1,59 | 1,24 | 1,35 | 2,50% | - |
| 22.12.2020 | 1,28 | 1,39 | 1,23 | 1,32 | 3,21% | - |
| 21.12.2020 | 1,33 | 1,37 | 1,21 | 1,28 | -3,91% | - |
| 18.12.2020 | 1,29 | 1,37 | 1,28 | 1,33 | -24,55% | - |
| 17.12.2020 | 1,82 | 1,82 | 1,29 | 1,76 | 32,53% | - |
| 16.12.2020 | 1,38 | 1,63 | 1,33 | 1,33 | 3,58% | - |
| 15.12.2020 | 1,54 | 1,54 | 1,29 | 1,29 | -19,08% | - |
| 14.12.2020 | 1,57 | 1,60 | 1,28 | 1,59 | 16,68% | - |
| 11.12.2020 | 1,56 | 1,60 | 1,26 | 1,36 | -1,80% | - |
| 10.12.2020 | 1,60 | 1,63 | 1,33 | 1,39 | -2,81% | - |
| 09.12.2020 | 1,39 | 1,49 | 1,35 | 1,43 | 1,93% | - |
| 08.12.2020 | 1,45 | 1,49 | 1,34 | 1,40 | -4,11% | - |
| 07.12.2020 | 1,55 | 1,66 | 1,35 | 1,46 | -5,69% | - |
| 04.12.2020 | 1,59 | 1,81 | 1,29 | 1,55 | 16,58% | - |
| 03.12.2020 | 1,81 | 1,81 | 1,24 | 1,33 | -3,07% | - |
| 02.12.2020 | 1,61 | 1,83 | 1,29 | 1,37 | -1,93% | - |
| 01.12.2020 | 1,38 | 1,45 | 1,33 | 1,40 | -0,36% | - |
| 30.11.2020 | 1,39 | 1,46 | 1,34 | 1,40 | -0,28% | - |
| 27.11.2020 | 1,38 | 1,48 | 1,32 | 1,41 | 0,29% | - |
| 26.11.2020 | 1,37 | 1,49 | 1,32 | 1,40 | -0,64% | - |
| 25.11.2020 | 1,33 | 1,47 | 1,27 | 1,41 | 1,22% | - |
| 24.11.2020 | 1,23 | 1,40 | 1,23 | 1,39 | 6,83% | - |
| 23.11.2020 | 1,27 | 1,35 | 1,22 | 1,30 | 2,60% | - |
| 20.11.2020 | 1,31 | 1,39 | 1,22 | 1,27 | -5,15% | - |
| 19.11.2020 | 1,32 | 1,38 | 1,24 | 1,34 | 2,52% | - |
| 18.11.2020 | 1,19 | 1,38 | 1,19 | 1,31 | 4,98% | - |
| 17.11.2020 | 1,19 | 1,31 | 1,19 | 1,25 | 0,08% | - |
| 16.11.2020 | 1,27 | 1,33 | 1,18 | 1,24 | -2,66% | - |
| 13.11.2020 | 1,16 | 1,30 | 1,16 | 1,28 | 2,40% | - |
| 12.11.2020 | 1,18 | 1,30 | 1,17 | 1,25 | 1,30% | - |
| 11.11.2020 | 1,18 | 1,30 | 1,14 | 1,23 | 6,39% | - |
| 10.11.2020 | 1,18 | 1,24 | 1,13 | 1,16 | -0,77% | - |
| 09.11.2020 | 1,08 | 1,23 | 1,08 | 1,17 | 3,00% | - |
| 06.11.2020 | 1,14 | 1,20 | 1,13 | 1,13 | -5,27% | - |
| 05.11.2020 | 1,11 | 1,32 | 1,11 | 1,20 | 7,26% | - |
| 04.11.2020 | 1,12 | 3,38 | 1,05 | 1,12 | 0,63% | - |
| 03.11.2020 | 3,32 | 3,32 | 1,05 | 1,11 | 4,14% | - |
| 02.11.2020 | 1,06 | 3,36 | 1,02 | 1,06 | 2,70% | - |
| 30.10.2020 | 0,99 | 1,14 | 0,99 | 1,04 | -3,45% | - |
| 29.10.2020 | 1,00 | 1,14 | 1,00 | 1,07 | 4,07% | - |
| 28.10.2020 | 1,09 | 1,12 | 1,01 | 1,03 | -7,20% | - |
| 27.10.2020 | 1,11 | 1,14 | 1,05 | 1,11 | -2,97% | - |
| 26.10.2020 | 1,20 | 1,24 | 1,08 | 1,15 | -4,42% | - |
| 23.10.2020 | 1,16 | 1,26 | 1,15 | 1,20 | -1,96% | - |
| 22.10.2020 | 1,28 | 1,29 | 1,16 | 1,22 | -4,31% | - |
| 21.10.2020 | 1,28 | 1,37 | 1,24 | 1,28 | -2,00% | - |
| 20.10.2020 | 3,46 | 3,46 | 1,25 | 1,30 | 0,46% | - |
| 19.10.2020 | 3,42 | 3,42 | 1,23 | 1,30 | 1,49% | - |
| 16.10.2020 | 1,26 | 3,44 | 1,22 | 1,28 | 3,15% | - |
| 15.10.2020 | 1,26 | 1,38 | 1,18 | 1,24 | -9,76% | - |
| 14.10.2020 | 1,28 | 1,39 | 1,22 | 1,37 | 7,27% | - |
| 13.10.2020 | 1,28 | 1,34 | 1,21 | 1,28 | -5,40% | - |
| 12.10.2020 | 1,56 | 1,64 | 1,29 | 1,35 | -0,22% | - |
| 09.10.2020 | 1,47 | 1,62 | 1,09 | 1,36 | 17,40% | - |
| 08.10.2020 | 1,00 | 1,49 | 1,00 | 1,16 | 10,84% | - |
| 07.10.2020 | 1,42 | 1,42 | 1,00 | 1,04 | -1,79% | - |
| 06.10.2020 | 3,31 | 3,31 | 1,01 | 1,06 | 0,09% | - |
| 05.10.2020 | 1,01 | 1,12 | 1,01 | 1,06 | 4,13% | - |
| 02.10.2020 | 3,32 | 3,32 | 1,02 | 1,02 | -3,05% | - |
| 01.10.2020 | 1,44 | 1,44 | 1,05 | 1,05 | -4,89% | - |
| 30.09.2020 | 1,09 | 1,15 | 1,05 | 1,10 | 2,70% | - |
| 29.09.2020 | 1,44 | 1,44 | 1,07 | 1,08 | -0,42% | - |
| 28.09.2020 | 1,05 | 1,42 | 1,05 | 1,08 | 2,71% | - |
| 25.09.2020 | 1,10 | 1,13 | 1,03 | 1,05 | -2,59% | - |
| 24.09.2020 | 1,10 | 1,41 | 1,08 | 1,08 | -4,26% | - |
| 23.09.2020 | 1,02 | 1,21 | 0,98 | 1,13 | 13,90% | - |
| 22.09.2020 | 1,42 | 1,42 | 0,99 | 0,99 | -1,74% | - |
| 21.09.2020 | 1,13 | 1,17 | 1,01 | 1,01 | -11,59% | - |
| 18.09.2020 | 1,08 | 1,14 | 1,08 | 1,14 | 0,26% | - |
| 17.09.2020 | 1,10 | 1,19 | 1,09 | 1,14 | 0,09% | - |
| 16.09.2020 | 1,46 | 1,46 | 1,10 | 1,14 | -22,26% | - |
| 15.09.2020 | 1,45 | 1,47 | 1,10 | 1,46 | 31,53% | - |
| 14.09.2020 | 1,05 | 1,15 | 1,05 | 1,11 | -1,16% | - |
| 11.09.2020 | 1,04 | 1,14 | 1,04 | 1,12 | 3,60% | - |
| 10.09.2020 | 1,04 | 1,14 | 1,04 | 1,08 | -1,00% | - |
| 09.09.2020 | 1,10 | 1,15 | 1,06 | 1,10 | -0,54% | - |
| 08.09.2020 | 1,46 | 1,46 | 1,07 | 1,10 | -24,28% | - |