10,925$
-0,91%
Echtzeit-Aktienkurs Mahindra & Mahindra Ltd. (GDRs)
Bid:
Ask:
Aktienkurse zur Mahindra & Mahindra Ltd. (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 11,13 | 11,40 | 10,98 | 11,03 | -1,78% | - |
| 15.12.2021 | 10,85 | 11,30 | 10,80 | 11,23 | 2,28% | - |
| 14.12.2021 | 10,93 | 11,23 | 10,93 | 10,98 | 0,23% | - |
| 13.12.2021 | 11,13 | 11,33 | 10,95 | 10,95 | -7,98% | - |
| 10.12.2021 | 11,40 | 11,90 | 11,15 | 11,90 | 3,03% | - |
| 09.12.2021 | 11,03 | 11,55 | 11,03 | 11,55 | 4,05% | - |
| 08.12.2021 | 10,90 | 11,43 | 10,90 | 11,10 | -5,33% | - |
| 07.12.2021 | 11,08 | 11,73 | 10,80 | 11,73 | 5,87% | - |
| 06.12.2021 | 10,90 | 11,08 | 10,65 | 11,08 | 2,07% | - |
| 03.12.2021 | 11,13 | 11,18 | 10,85 | 10,85 | -5,86% | - |
| 02.12.2021 | 11,48 | 11,55 | 11,00 | 11,53 | 3,60% | - |
| 01.12.2021 | 10,95 | 11,13 | 10,95 | 11,13 | 1,60% | - |
| 30.11.2021 | 11,28 | 11,28 | 10,95 | 10,95 | 0,00% | - |
| 29.11.2021 | 11,13 | 11,35 | 10,85 | 10,95 | -1,35% | - |
| 26.11.2021 | 11,25 | 11,40 | 10,88 | 11,10 | -6,72% | - |
| 25.11.2021 | 12,15 | 12,15 | 11,85 | 11,90 | 1,49% | - |
| 24.11.2021 | 11,85 | 11,85 | 11,48 | 11,73 | -2,70% | - |
| 23.11.2021 | 12,08 | 12,33 | 11,80 | 12,05 | 0,00% | - |
| 22.11.2021 | 12,08 | 12,08 | 11,83 | 12,05 | -4,17% | - |
| 19.11.2021 | 12,30 | 12,58 | 12,08 | 12,58 | 2,24% | - |
| 18.11.2021 | 12,28 | 12,58 | 12,00 | 12,30 | -3,15% | - |
| 17.11.2021 | 13,03 | 13,03 | 12,43 | 12,70 | 0,40% | - |
| 16.11.2021 | 12,75 | 13,08 | 12,53 | 12,65 | 5,20% | - |
| 15.11.2021 | 12,55 | 12,60 | 12,03 | 12,03 | -4,18% | - |
| 12.11.2021 | 12,55 | 12,78 | 12,33 | 12,55 | 2,66% | - |
| 11.11.2021 | 12,23 | 12,68 | 12,08 | 12,23 | 0,41% | - |
| 10.11.2021 | 12,30 | 12,33 | 12,18 | 12,18 | 0,00% | - |
| 09.11.2021 | 12,10 | 12,20 | 12,05 | 12,18 | 4,96% | - |
| 08.11.2021 | 11,58 | 11,83 | 11,33 | 11,60 | -0,22% | - |
| 05.11.2021 | 11,73 | 11,85 | 11,63 | 11,63 | 0,43% | - |
| 04.11.2021 | 11,58 | 11,93 | 11,25 | 11,58 | 3,35% | - |
| 03.11.2021 | 11,35 | 11,48 | 11,20 | 11,20 | -3,45% | - |
| 02.11.2021 | 11,38 | 12,03 | 11,38 | 11,60 | -0,85% | - |
| 01.11.2021 | 11,88 | 12,15 | 11,55 | 11,70 | -2,09% | - |
| 29.10.2021 | 11,93 | 11,98 | 11,68 | 11,95 | -0,42% | - |
| 28.10.2021 | 11,85 | 12,10 | 11,75 | 12,00 | 1,48% | - |
| 27.10.2021 | 12,20 | 12,25 | 11,70 | 11,83 | -2,07% | - |
| 26.10.2021 | 12,05 | 12,08 | 11,95 | 12,08 | 1,26% | - |
| 25.10.2021 | 11,88 | 12,18 | 11,88 | 11,93 | 1,06% | - |
| 22.10.2021 | 11,93 | 11,93 | 11,65 | 11,80 | -2,28% | - |
| 21.10.2021 | 11,95 | 12,30 | 11,93 | 12,08 | -0,21% | - |
| 20.10.2021 | 12,05 | 12,30 | 11,93 | 12,10 | -1,02% | - |
| 19.10.2021 | 12,23 | 12,45 | 12,20 | 12,23 | 1,03% | - |
| 18.10.2021 | 12,13 | 12,35 | 11,85 | 12,10 | -4,91% | - |
| 15.10.2021 | 12,83 | 12,88 | 12,38 | 12,73 | 0,99% | - |
| 14.10.2021 | 12,43 | 12,63 | 12,15 | 12,60 | 0,60% | - |
| 13.10.2021 | 12,40 | 12,68 | 12,40 | 12,53 | 11,58% | - |
| 12.10.2021 | 11,73 | 12,03 | 11,23 | 11,23 | -4,87% | - |
| 11.10.2021 | 11,83 | 11,83 | 11,73 | 11,80 | 0,64% | - |
| 08.10.2021 | 11,68 | 11,85 | 11,58 | 11,73 | -1,05% | - |
| 07.10.2021 | 11,80 | 11,93 | 11,43 | 11,85 | 7,97% | - |
| 06.10.2021 | 10,78 | 11,33 | 10,75 | 10,98 | 0,00% | - |
| 05.10.2021 | 11,40 | 11,43 | 10,93 | 10,98 | -3,09% | - |
| 04.10.2021 | 11,35 | 11,58 | 11,05 | 11,33 | 3,66% | - |
| 01.10.2021 | 11,23 | 11,33 | 10,83 | 10,93 | 2,10% | - |
| 30.09.2021 | 10,70 | 10,93 | 10,60 | 10,70 | 0,71% | - |
| 29.09.2021 | 10,95 | 11,13 | 10,63 | 10,63 | -0,47% | - |
| 28.09.2021 | 10,83 | 10,93 | 10,53 | 10,68 | -2,51% | - |
| 27.09.2021 | 10,95 | 10,95 | 10,95 | 10,95 | 3,30% | - |
| 24.09.2021 | 10,58 | 10,63 | 10,33 | 10,60 | 2,71% | - |
| 23.09.2021 | 10,20 | 10,60 | 10,10 | 10,32 | 3,20% | - |
| 22.09.2021 | 10,23 | 10,55 | 10,00 | 10,00 | 1,52% | - |
| 21.09.2021 | 9,99 | 10,00 | 9,85 | 9,85 | -1,15% | - |
| 20.09.2021 | 10,20 | 10,33 | 9,87 | 9,97 | 0,15% | - |
| 17.09.2021 | 10,48 | 10,48 | 9,95 | 9,95 | -3,63% | - |
| 16.09.2021 | 10,50 | 10,53 | 10,33 | 10,33 | -1,20% | - |
| 15.09.2021 | 10,73 | 10,98 | 10,43 | 10,45 | -0,24% | - |
| 14.09.2021 | 10,48 | 10,65 | 10,48 | 10,48 | 1,95% | - |
| 13.09.2021 | 10,25 | 10,28 | 10,25 | 10,28 | -0,48% | - |
| 10.09.2021 | 10,38 | 10,38 | 10,15 | 10,33 | -1,67% | - |
| 09.09.2021 | 10,23 | 10,50 | 10,23 | 10,50 | 2,44% | - |
| 08.09.2021 | 10,55 | 10,55 | 10,10 | 10,25 | -0,73% | - |
| 07.09.2021 | 10,30 | 10,35 | 10,30 | 10,33 | -0,72% | - |
| 06.09.2021 | 10,40 | 10,40 | 10,40 | 10,40 | 0,73% | - |
| 03.09.2021 | 10,30 | 10,40 | 10,30 | 10,33 | 0,98% | - |
| 02.09.2021 | 10,30 | 10,50 | 10,15 | 10,23 | -5,32% | - |
| 01.09.2021 | 10,85 | 11,05 | 10,53 | 10,80 | 0,23% | - |
| 31.08.2021 | 10,95 | 10,95 | 10,78 | 10,78 | 1,65% | - |
| 27.08.2021 | 10,58 | 10,90 | 10,28 | 10,60 | 1,29% | - |
| 26.08.2021 | 10,73 | 10,73 | 10,24 | 10,47 | 0,53% | - |
| 25.08.2021 | 10,30 | 10,60 | 10,30 | 10,41 | 0,58% | - |
| 24.08.2021 | 10,63 | 10,65 | 10,22 | 10,35 | 0,19% | - |
| 23.08.2021 | 10,23 | 10,48 | 10,08 | 10,33 | -0,63% | - |
| 20.08.2021 | 10,50 | 10,68 | 10,05 | 10,40 | 0,68% | - |
| 19.08.2021 | 10,33 | 10,35 | 10,10 | 10,33 | -1,67% | - |
| 18.08.2021 | 10,55 | 10,80 | 10,48 | 10,50 | 1,69% | - |
| 17.08.2021 | 10,58 | 10,83 | 10,33 | 10,33 | -2,82% | - |
| 16.08.2021 | 10,88 | 10,90 | 10,50 | 10,63 | 2,41% | - |
| 13.08.2021 | 10,45 | 10,45 | 10,38 | 10,38 | 0,73% | - |
| 12.08.2021 | 10,43 | 10,43 | 10,24 | 10,30 | -1,67% | - |
| 11.08.2021 | 10,45 | 10,63 | 10,26 | 10,48 | 0,00% | - |
| 10.08.2021 | 10,58 | 10,58 | 10,48 | 10,48 | 1,95% | - |
| 09.08.2021 | 10,35 | 10,55 | 10,15 | 10,28 | 2,60% | - |
| 06.08.2021 | 10,17 | 10,17 | 10,02 | 10,02 | -1,96% | - |
| 05.08.2021 | 10,18 | 10,45 | 10,07 | 10,22 | -0,34% | - |
| 04.08.2021 | 10,33 | 10,50 | 10,14 | 10,25 | 0,00% | - |
| 03.08.2021 | 10,30 | 10,30 | 10,25 | 10,25 | 6,27% | - |
| 02.08.2021 | 9,67 | 10,04 | 9,57 | 9,65 | -5,07% | - |
| 30.07.2021 | 10,17 | 10,24 | 9,85 | 10,16 | 3,78% | - |
| 29.07.2021 | 9,79 | 9,79 | 9,79 | 9,79 | 0,51% | - |