79,750$
-0,21%
Echtzeit-Aktienkurs Mimecast Limited
Bid:
Ask:
Aktienkurse zur Mimecast Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 79,91 | 79,96 | 79,91 | 79,92 | 0,04% | 5.704.113,00 |
| 17.05.2022 | 79,85 | 79,91 | 79,78 | 79,89 | 0,11% | 1.400.104,00 |
| 16.05.2022 | 79,84 | 79,87 | 79,76 | 79,80 | 0,06% | 1.637.509,00 |
| 13.05.2022 | 79,85 | 79,88 | 79,75 | 79,75 | -0,10% | 2.759.005,00 |
| 12.05.2022 | 79,85 | 79,91 | 79,75 | 79,83 | -0,05% | 1.391.222,00 |
| 11.05.2022 | 79,89 | 79,92 | 79,85 | 79,87 | 0,36% | 1.623.177,00 |
| 10.05.2022 | 79,52 | 79,62 | 79,43 | 79,58 | 0,01% | 1.029.950,00 |
| 09.05.2022 | 79,61 | 79,66 | 79,48 | 79,57 | -0,06% | 1.801.500,00 |
| 06.05.2022 | 79,70 | 79,70 | 79,62 | 79,62 | -0,04% | 772.023,00 |
| 05.05.2022 | 79,70 | 79,75 | 79,53 | 79,65 | -0,04% | 2.424.362,00 |
| 04.05.2022 | 79,70 | 79,79 | 79,67 | 79,68 | -0,06% | 967.159,00 |
| 03.05.2022 | 79,66 | 79,79 | 79,65 | 79,73 | 0,09% | 554.934,00 |
| 02.05.2022 | 79,68 | 79,72 | 79,65 | 79,66 | -0,03% | 868.073,00 |
| 29.04.2022 | 79,72 | 79,80 | 79,68 | 79,68 | -0,05% | 829.662,00 |
| 28.04.2022 | 79,74 | 79,80 | 79,71 | 79,72 | 0,01% | 650.912,00 |
| 27.04.2022 | 79,76 | 79,80 | 79,67 | 79,71 | -0,06% | 682.276,00 |
| 26.04.2022 | 79,79 | 79,82 | 79,75 | 79,76 | -0,05% | 839.720,00 |
| 25.04.2022 | 79,80 | 79,83 | 79,79 | 79,80 | -0,02% | 1.031.242,00 |
| 22.04.2022 | 79,80 | 79,84 | 79,80 | 79,82 | 0,22% | 1.902.698,00 |
| 21.04.2022 | 79,67 | 79,69 | 79,63 | 79,64 | -0,01% | 729.726,00 |
| 20.04.2022 | 79,70 | 79,70 | 79,65 | 79,65 | -0,05% | 840.527,00 |
| 19.04.2022 | 79,69 | 79,71 | 79,66 | 79,69 | 0,00% | 681.361,00 |
| 18.04.2022 | 79,67 | 79,71 | 79,66 | 79,69 | 0,03% | 503.923,00 |
| 14.04.2022 | 79,70 | 79,72 | 79,67 | 79,67 | -0,01% | 659.961,00 |
| 13.04.2022 | 79,70 | 79,76 | 79,67 | 79,68 | -0,01% | 499.191,00 |
| 12.04.2022 | 79,70 | 79,72 | 79,67 | 79,69 | 0,01% | 465.580,00 |
| 11.04.2022 | 79,68 | 79,73 | 79,65 | 79,68 | -0,04% | 478.102,00 |
| 08.04.2022 | 79,68 | 79,78 | 79,66 | 79,71 | -0,03% | 440.882,00 |
| 07.04.2022 | 79,66 | 79,74 | 79,65 | 79,73 | 0,05% | 556.627,00 |
| 06.04.2022 | 79,70 | 79,72 | 79,66 | 79,69 | -0,05% | 527.391,00 |
| 05.04.2022 | 79,74 | 79,81 | 79,70 | 79,73 | -0,09% | 726.178,00 |
| 04.04.2022 | 79,60 | 79,99 | 79,58 | 79,80 | 0,26% | 1.841.490,00 |
| 01.04.2022 | 79,52 | 79,64 | 79,51 | 79,59 | 0,04% | 773.409,00 |
| 31.03.2022 | 79,51 | 79,62 | 79,50 | 79,56 | 0,06% | 798.182,00 |
| 30.03.2022 | 79,47 | 79,58 | 79,42 | 79,51 | 0,03% | 958.287,00 |
| 29.03.2022 | 79,44 | 79,54 | 79,44 | 79,49 | 0,01% | 679.613,00 |
| 28.03.2022 | 79,42 | 79,51 | 79,40 | 79,48 | -0,08% | 2.035.160,00 |
| 25.03.2022 | 79,49 | 79,60 | 79,39 | 79,54 | 0,05% | 977.446,00 |
| 24.03.2022 | 79,35 | 79,50 | 79,27 | 79,50 | 0,21% | 1.256.826,00 |
| 23.03.2022 | 79,33 | 79,45 | 79,30 | 79,33 | -0,05% | 999.631,00 |
| 22.03.2022 | 79,32 | 79,49 | 79,27 | 79,37 | 0,01% | 962.711,00 |
| 21.03.2022 | 79,18 | 79,45 | 79,15 | 79,36 | 0,43% | 1.150.409,00 |
| 18.03.2022 | 79,38 | 79,85 | 78,82 | 79,02 | -0,57% | 9.474.801,00 |
| 17.03.2022 | 79,35 | 79,47 | 79,26 | 79,47 | 0,18% | 1.432.538,00 |
| 16.03.2022 | 79,46 | 79,50 | 79,26 | 79,33 | 0,00% | 2.234.118,00 |
| 15.03.2022 | 79,25 | 79,39 | 79,21 | 79,33 | -0,04% | 2.088.508,00 |
| 14.03.2022 | 79,35 | 79,38 | 79,18 | 79,36 | 0,05% | 1.870.601,00 |
| 11.03.2022 | 79,51 | 79,58 | 79,31 | 79,32 | -0,13% | 1.824.135,00 |
| 10.03.2022 | 79,51 | 79,59 | 79,40 | 79,42 | -0,20% | 1.299.549,00 |
| 09.03.2022 | 79,51 | 79,62 | 79,37 | 79,58 | 0,06% | 884.051,00 |
| 08.03.2022 | 79,35 | 79,64 | 79,25 | 79,53 | 0,20% | 1.872.768,00 |
| 07.03.2022 | 79,56 | 79,64 | 79,33 | 79,37 | -0,44% | 2.610.896,00 |
| 04.03.2022 | 79,53 | 79,75 | 79,52 | 79,72 | -0,03% | 1.331.476,00 |
| 03.03.2022 | 79,66 | 79,75 | 79,54 | 79,74 | 0,15% | 1.128.776,00 |
| 02.03.2022 | 79,60 | 79,75 | 79,56 | 79,62 | -0,04% | 1.228.965,00 |
| 01.03.2022 | 79,52 | 79,70 | 79,49 | 79,65 | 0,15% | 1.329.855,00 |
| 28.02.2022 | 79,53 | 79,66 | 79,44 | 79,53 | -0,06% | 1.778.843,00 |
| 25.02.2022 | 79,40 | 79,72 | 79,40 | 79,58 | 0,13% | 1.145.006,00 |
| 24.02.2022 | 79,22 | 79,59 | 79,13 | 79,48 | 0,20% | 1.638.585,00 |
| 23.02.2022 | 79,42 | 79,57 | 79,29 | 79,32 | -0,03% | 1.107.161,00 |
| 22.02.2022 | 79,31 | 79,49 | 79,22 | 79,34 | 0,13% | 1.164.679,00 |
| 18.02.2022 | 79,55 | 79,60 | 79,09 | 79,24 | -0,41% | 2.340.933,00 |
| 17.02.2022 | 79,63 | 79,68 | 79,47 | 79,57 | -0,21% | 922.635,00 |
| 16.02.2022 | 79,62 | 79,78 | 79,50 | 79,74 | 0,03% | 1.053.225,00 |
| 15.02.2022 | 79,57 | 79,74 | 79,46 | 79,72 | 0,31% | 610.472,00 |
| 14.02.2022 | 79,57 | 79,65 | 79,36 | 79,47 | -0,08% | 1.159.833,00 |
| 11.02.2022 | 79,70 | 79,76 | 79,43 | 79,53 | -0,15% | 1.109.007,00 |
| 10.02.2022 | 79,67 | 79,78 | 79,53 | 79,65 | -0,21% | 1.120.668,00 |
| 09.02.2022 | 79,69 | 79,89 | 79,61 | 79,82 | 0,28% | 1.370.908,00 |
| 08.02.2022 | 79,42 | 79,75 | 79,42 | 79,60 | 0,01% | 625.302,00 |
| 07.02.2022 | 79,60 | 79,78 | 79,48 | 79,59 | 0,10% | 730.499,00 |
| 04.02.2022 | 79,42 | 79,75 | 79,36 | 79,51 | 0,21% | 592.898,00 |
| 03.02.2022 | 79,53 | 79,70 | 79,31 | 79,34 | -0,56% | 1.024.512,00 |
| 02.02.2022 | 79,80 | 80,07 | 79,61 | 79,79 | 0,06% | 1.316.542,00 |
| 01.02.2022 | 79,65 | 80,37 | 79,39 | 79,74 | 0,04% | 1.690.129,00 |
| 31.01.2022 | 79,40 | 79,76 | 79,37 | 79,71 | 0,19% | 1.040.389,00 |
| 28.01.2022 | 79,10 | 79,56 | 79,04 | 79,56 | 0,68% | 1.602.217,00 |
| 27.01.2022 | 79,31 | 79,47 | 79,02 | 79,02 | -0,32% | 1.774.550,00 |
| 26.01.2022 | 79,33 | 79,50 | 79,10 | 79,27 | 0,09% | 1.891.498,00 |
| 25.01.2022 | 79,50 | 79,56 | 79,17 | 79,20 | -0,52% | 1.944.158,00 |
| 24.01.2022 | 79,52 | 79,83 | 79,12 | 79,61 | -0,38% | 3.205.132,00 |
| 21.01.2022 | 79,37 | 79,93 | 79,12 | 79,91 | 0,54% | 2.888.580,00 |
| 20.01.2022 | 79,72 | 80,01 | 79,36 | 79,48 | -0,25% | 1.701.749,00 |
| 19.01.2022 | 79,77 | 80,03 | 79,67 | 79,68 | -0,26% | 1.694.571,00 |
| 18.01.2022 | 80,15 | 80,26 | 79,75 | 79,89 | -0,58% | 2.414.396,00 |
| 14.01.2022 | 80,26 | 80,53 | 80,20 | 80,36 | -0,15% | 2.893.446,00 |
| 13.01.2022 | 80,65 | 80,74 | 80,04 | 80,48 | 1,63% | 6.133.062,00 |
| 12.01.2022 | 78,95 | 79,30 | 78,88 | 79,19 | -0,11% | 2.025.814,00 |
| 11.01.2022 | 79,09 | 79,38 | 78,95 | 79,28 | 0,21% | 2.845.831,00 |
| 10.01.2022 | 78,97 | 79,21 | 78,92 | 79,11 | 0,01% | 2.603.264,00 |
| 07.01.2022 | 79,16 | 79,38 | 78,99 | 79,10 | -0,06% | 2.554.155,00 |
| 06.01.2022 | 79,17 | 79,30 | 78,89 | 79,15 | 0,00% | 3.624.125,00 |
| 05.01.2022 | 79,27 | 79,53 | 79,15 | 79,15 | -0,15% | 5.661.035,00 |
| 04.01.2022 | 79,30 | 79,46 | 79,18 | 79,27 | -0,05% | 2.496.931,00 |
| 03.01.2022 | 79,48 | 79,57 | 79,13 | 79,31 | -0,33% | 2.545.285,00 |
| 31.12.2021 | 79,41 | 79,70 | 79,29 | 79,57 | 0,26% | 827.844,00 |
| 30.12.2021 | 79,65 | 79,68 | 79,36 | 79,36 | -0,48% | 893.060,00 |
| 29.12.2021 | 79,74 | 79,85 | 79,37 | 79,74 | 0,00% | 914.523,00 |
| 28.12.2021 | 79,67 | 79,78 | 79,20 | 79,74 | -0,06% | 1.303.076,00 |
| 27.12.2021 | 79,33 | 79,83 | 79,02 | 79,79 | 0,40% | 1.764.545,00 |