Echtzeit-Aktienkurs MiX Telematics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur MiX Telematics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,80 | 13,85 | 13,80 | 13,85 | -3,15% | - |
| 25.02.2021 | 14,42 | 14,43 | 14,30 | 14,30 | -0,76% | - |
| 24.02.2021 | 14,10 | 14,46 | 14,00 | 14,41 | 0,98% | - |
| 23.02.2021 | 14,01 | 14,43 | 13,90 | 14,27 | -2,69% | - |
| 22.02.2021 | 14,54 | 14,86 | 14,52 | 14,67 | -1,58% | - |
| 19.02.2021 | 14,68 | 15,15 | 0,00 | 14,90 | 1,22% | - |
| 18.02.2021 | 14,52 | 14,86 | 14,32 | 14,72 | -0,03% | - |
| 17.02.2021 | 14,58 | 14,78 | 14,27 | 14,73 | -0,03% | - |
| 16.02.2021 | 14,64 | 14,82 | 14,36 | 14,73 | 0,75% | - |
| 12.02.2021 | 14,80 | 14,99 | 14,45 | 14,62 | 1,39% | - |
| 11.02.2021 | 14,38 | 14,65 | 14,05 | 14,42 | -0,10% | - |
| 10.02.2021 | 13,82 | 14,65 | 13,79 | 14,44 | 4,30% | - |
| 09.02.2021 | 13,75 | 13,94 | 0,00 | 13,84 | 0,33% | - |
| 08.02.2021 | 13,95 | 13,96 | 13,68 | 13,80 | 0,99% | - |
| 05.02.2021 | 13,81 | 13,88 | 13,58 | 13,66 | -0,04% | - |
| 04.02.2021 | 13,70 | 13,70 | 13,67 | 13,67 | -0,73% | - |
| 03.02.2021 | 13,76 | 13,91 | 13,65 | 13,77 | -0,90% | - |
| 02.02.2021 | 13,78 | 13,92 | 13,63 | 13,89 | 0,54% | - |
| 01.02.2021 | 13,79 | 13,96 | 13,75 | 13,82 | -0,72% | - |
| 29.01.2021 | 13,91 | 13,99 | 13,72 | 13,92 | 1,90% | - |
| 28.01.2021 | 13,74 | 13,80 | 13,42 | 13,66 | 0,15% | - |
| 27.01.2021 | 13,67 | 13,91 | 13,62 | 13,64 | -1,77% | - |
| 26.01.2021 | 13,88 | 13,88 | 13,88 | 13,88 | 2,47% | - |
| 25.01.2021 | 13,44 | 13,57 | 13,28 | 13,55 | 0,33% | - |
| 22.01.2021 | 13,40 | 13,54 | 13,36 | 13,50 | -1,35% | - |
| 21.01.2021 | 13,78 | 13,81 | 13,65 | 13,69 | -1,08% | - |
| 20.01.2021 | 13,85 | 13,94 | 13,81 | 13,84 | 2,10% | - |
| 19.01.2021 | 13,59 | 13,76 | 13,48 | 13,55 | 0,44% | - |
| 15.01.2021 | 13,65 | 13,65 | 13,13 | 13,49 | -1,89% | - |
| 14.01.2021 | 13,98 | 13,98 | 13,45 | 13,75 | 5,49% | - |
| 13.01.2021 | 13,27 | 13,27 | 12,83 | 13,04 | -0,87% | - |
| 12.01.2021 | 12,94 | 13,17 | 12,94 | 13,15 | 1,66% | - |
| 11.01.2021 | 13,04 | 13,04 | 12,78 | 12,94 | -0,46% | - |
| 08.01.2021 | 12,88 | 13,02 | 12,86 | 13,00 | 0,12% | - |
| 07.01.2021 | 13,09 | 13,09 | 12,89 | 12,98 | 1,80% | - |
| 06.01.2021 | 12,86 | 13,12 | 12,47 | 12,75 | 0,55% | - |
| 05.01.2021 | 12,50 | 12,85 | 12,44 | 12,68 | 1,16% | - |
| 04.01.2021 | 12,72 | 12,72 | 12,37 | 12,54 | -0,75% | - |
| 31.12.2020 | 12,32 | 12,83 | 12,32 | 12,63 | 1,94% | - |
| 30.12.2020 | 12,24 | 12,45 | 12,04 | 12,39 | 1,43% | - |
| 29.12.2020 | 11,99 | 12,28 | 11,91 | 12,22 | 2,91% | - |
| 28.12.2020 | 11,87 | 11,87 | 11,87 | 11,87 | 2,90% | - |
| 24.12.2020 | 11,81 | 12,00 | 11,54 | 11,54 | -2,41% | - |
| 23.12.2020 | 11,81 | 11,84 | 11,75 | 11,82 | 0,25% | - |
| 22.12.2020 | 11,86 | 11,92 | 11,73 | 11,79 | -0,30% | - |
| 21.12.2020 | 11,71 | 11,84 | 11,61 | 11,83 | -0,42% | - |
| 18.12.2020 | 11,64 | 11,88 | 11,48 | 11,88 | 2,24% | - |
| 17.12.2020 | 11,56 | 11,78 | 11,43 | 11,62 | 0,04% | - |
| 16.12.2020 | 11,41 | 11,64 | 6,22 | 11,61 | 3,29% | - |
| 15.12.2020 | 11,16 | 11,35 | 10,99 | 11,24 | -3,19% | - |
| 14.12.2020 | 11,39 | 11,61 | 11,24 | 11,61 | -0,34% | - |
| 11.12.2020 | 11,54 | 11,65 | 11,32 | 11,65 | 0,87% | - |
| 10.12.2020 | 11,40 | 11,56 | 11,36 | 11,55 | 1,18% | - |
| 09.12.2020 | 11,24 | 11,50 | 11,21 | 11,42 | 20,86% | - |
| 08.12.2020 | 10,58 | 2.152,62 | 9,45 | 9,45 | -12,83% | - |
| 07.12.2020 | 10,82 | 10,86 | 10,79 | 10,84 | 0,00% | - |
| 04.12.2020 | 10,68 | 10,93 | 10,64 | 10,84 | 2,12% | - |
| 03.12.2020 | 10,66 | 10,68 | 10,40 | 10,61 | 1,00% | - |
| 02.12.2020 | 10,00 | 10,51 | 9,97 | 10,51 | 0,33% | - |
| 01.12.2020 | 10,13 | 10,47 | 10,09 | 10,47 | 5,49% | - |
| 30.11.2020 | 10,32 | 10,37 | 9,93 | 9,93 | -5,07% | - |
| 27.11.2020 | 10,45 | 10,51 | 10,39 | 10,46 | 3,31% | - |
| 25.11.2020 | 10,30 | 10,31 | 10,12 | 10,12 | 0,65% | - |
| 24.11.2020 | 10,13 | 10,28 | 10,04 | 10,06 | 0,60% | - |
| 23.11.2020 | 10,02 | 10,16 | 9,93 | 10,00 | 0,00% | - |
| 20.11.2020 | 10,15 | 10,32 | 9,93 | 10,00 | -1,91% | - |
| 19.11.2020 | 9,95 | 10,24 | 9,91 | 10,19 | 2,46% | - |
| 18.11.2020 | 9,92 | 10,07 | 9,87 | 9,95 | 0,20% | - |
| 17.11.2020 | 9,65 | 10,06 | 9,55 | 9,93 | 0,40% | - |
| 16.11.2020 | 9,71 | 9,90 | 9,60 | 9,89 | 3,73% | - |
| 13.11.2020 | 9,34 | 9,57 | 9,31 | 9,53 | 1,93% | - |
| 12.11.2020 | 9,40 | 9,56 | 9,18 | 9,35 | 2,13% | - |
| 11.11.2020 | 9,44 | 9,48 | 9,13 | 9,16 | 1,50% | - |
| 10.11.2020 | 9,13 | 9,33 | 8,91 | 9,02 | -3,17% | - |
| 09.11.2020 | 8,98 | 9,36 | 8,92 | 9,32 | 6,88% | - |
| 06.11.2020 | 8,86 | 8,86 | 8,62 | 8,72 | -0,23% | - |
| 05.11.2020 | 8,22 | 8,84 | 8,22 | 8,74 | 8,04% | - |
| 04.11.2020 | 8,34 | 8,50 | 8,03 | 8,09 | -3,64% | - |
| 03.11.2020 | 8,51 | 8,54 | 8,36 | 8,39 | 0,42% | - |
| 02.11.2020 | 8,53 | 8,58 | 8,34 | 8,36 | -1,30% | - |
| 30.10.2020 | 8,41 | 8,52 | 8,24 | 8,47 | -0,65% | - |
| 29.10.2020 | 8,37 | 8,74 | 8,35 | 8,52 | 5,90% | - |
| 28.10.2020 | 8,09 | 8,09 | 7,87 | 8,05 | -1,89% | - |
| 27.10.2020 | 7,99 | 8,22 | 7,90 | 8,20 | 3,27% | - |
| 26.10.2020 | 8,08 | 8,08 | 7,87 | 7,94 | -5,19% | - |
| 23.10.2020 | 8,42 | 8,51 | 8,25 | 8,38 | 2,26% | - |
| 22.10.2020 | 8,25 | 8,31 | 8,06 | 8,19 | 3,41% | - |
| 21.10.2020 | 8,45 | 8,46 | 7,92 | 7,92 | -5,55% | - |
| 20.10.2020 | 8,41 | 8,41 | 8,20 | 8,39 | 0,00% | - |
| 19.10.2020 | 8,62 | 8,67 | 8,39 | 8,39 | -2,78% | - |
| 16.10.2020 | 8,61 | 8,72 | 8,55 | 8,63 | 2,07% | - |
| 15.10.2020 | 8,51 | 8,76 | 8,45 | 8,45 | -2,20% | - |
| 14.10.2020 | 8,95 | 8,95 | 8,52 | 8,64 | -0,63% | - |
| 13.10.2020 | 8,98 | 8,98 | 8,67 | 8,70 | -0,86% | - |
| 12.10.2020 | 8,84 | 8,97 | 8,72 | 8,77 | -1,96% | - |
| 09.10.2020 | 9,10 | 9,18 | 8,83 | 8,95 | 1,42% | - |
| 08.10.2020 | 8,70 | 8,97 | 8,70 | 8,82 | 0,97% | - |
| 07.10.2020 | 8,67 | 8,78 | 8,54 | 8,74 | 2,16% | - |
| 06.10.2020 | 8,64 | 8,74 | 8,48 | 8,55 | -2,12% | - |
| 05.10.2020 | 8,64 | 8,82 | 8,64 | 8,74 | 1,69% | - |