16,920$
1,14%
Echtzeit-Aktienkurs Marten Transport Ltd
Bid:
Ask:
Aktienkurse zur Marten Transport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,67 | 17,01 | 16,67 | 16,94 | 1,26% | 566.465,00 |
| 25.04.2024 | 16,56 | 16,87 | 16,56 | 16,73 | 0,60% | 411.976,00 |
| 24.04.2024 | 16,42 | 16,64 | 16,37 | 16,63 | -0,60% | 499.049,00 |
| 23.04.2024 | 16,29 | 16,76 | 16,22 | 16,73 | 3,02% | 565.039,00 |
| 22.04.2024 | 16,59 | 16,70 | 16,22 | 16,24 | -1,93% | 475.462,00 |
| 19.04.2024 | 15,72 | 16,68 | 15,33 | 16,56 | 3,89% | 1.263.266,00 |
| 18.04.2024 | 16,33 | 16,38 | 15,87 | 15,94 | -1,36% | 653.650,00 |
| 17.04.2024 | 16,39 | 16,54 | 16,15 | 16,16 | -3,46% | 695.240,00 |
| 16.04.2024 | 16,96 | 16,96 | 16,72 | 16,74 | -1,53% | 448.256,00 |
| 15.04.2024 | 17,11 | 17,24 | 16,94 | 17,00 | -0,82% | 628.740,00 |
| 12.04.2024 | 17,10 | 17,25 | 17,00 | 17,14 | -0,06% | 432.127,00 |
| 11.04.2024 | 17,09 | 17,26 | 17,05 | 17,15 | -0,46% | 279.947,00 |
| 10.04.2024 | 17,72 | 17,72 | 17,08 | 17,23 | -3,69% | 525.696,00 |
| 09.04.2024 | 18,05 | 18,15 | 17,83 | 17,89 | -0,28% | 285.600,00 |
| 08.04.2024 | 17,87 | 18,11 | 17,85 | 17,94 | 0,62% | 615.394,00 |
| 05.04.2024 | 17,93 | 18,02 | 17,80 | 17,83 | -0,89% | 318.971,00 |
| 04.04.2024 | 18,06 | 18,19 | 17,91 | 17,99 | -0,06% | 304.225,00 |
| 03.04.2024 | 17,77 | 18,03 | 17,71 | 18,00 | 0,84% | 407.236,00 |
| 02.04.2024 | 18,15 | 18,25 | 17,73 | 17,85 | -2,38% | 430.343,00 |
| 01.04.2024 | 18,53 | 18,53 | 18,22 | 18,29 | -1,06% | 337.564,00 |
| 28.03.2024 | 18,46 | 18,73 | 18,34 | 18,48 | 0,16% | 595.247,00 |
| 27.03.2024 | 18,58 | 18,58 | 18,40 | 18,45 | 0,16% | 316.289,00 |
| 26.03.2024 | 18,45 | 18,50 | 18,17 | 18,42 | -0,16% | 456.495,00 |
| 25.03.2024 | 18,20 | 18,46 | 18,05 | 18,45 | 1,71% | 475.485,00 |
| 22.03.2024 | 18,47 | 18,49 | 18,11 | 18,14 | -1,52% | 591.985,00 |
| 21.03.2024 | 18,36 | 18,52 | 18,28 | 18,42 | 0,66% | 310.566,00 |
| 20.03.2024 | 18,09 | 18,44 | 17,88 | 18,30 | 1,16% | 407.376,00 |
| 19.03.2024 | 17,99 | 18,19 | 17,97 | 18,09 | -0,11% | 634.274,00 |
| 18.03.2024 | 18,66 | 18,66 | 18,08 | 18,11 | -2,58% | 262.714,00 |
| 15.03.2024 | 18,52 | 18,98 | 18,47 | 18,59 | -0,21% | 4.838.926,00 |
| 14.03.2024 | 18,93 | 18,95 | 18,35 | 18,63 | -1,90% | 748.117,00 |
| 13.03.2024 | 19,10 | 19,17 | 18,80 | 18,99 | -0,21% | 606.132,00 |
| 12.03.2024 | 18,86 | 19,05 | 18,62 | 19,03 | 0,79% | 608.387,00 |
| 11.03.2024 | 18,69 | 18,90 | 18,48 | 18,88 | -0,05% | 530.464,00 |
| 08.03.2024 | 18,98 | 19,34 | 18,74 | 18,89 | 0,69% | 431.007,00 |
| 07.03.2024 | 18,56 | 18,83 | 18,49 | 18,76 | 1,96% | 331.060,00 |
| 06.03.2024 | 18,39 | 18,53 | 18,27 | 18,40 | 0,33% | 267.874,00 |
| 05.03.2024 | 18,38 | 18,65 | 18,24 | 18,34 | -0,27% | 267.840,00 |
| 04.03.2024 | 18,88 | 18,96 | 18,34 | 18,39 | -1,66% | 245.364,00 |
| 01.03.2024 | 18,91 | 19,05 | 18,35 | 18,70 | -0,69% | 551.410,00 |
| 29.02.2024 | 18,95 | 19,10 | 18,71 | 18,83 | 0,48% | 602.704,00 |
| 28.02.2024 | 18,92 | 19,11 | 18,60 | 18,74 | -1,94% | 327.183,00 |
| 27.02.2024 | 19,33 | 19,38 | 19,11 | 19,11 | -0,88% | 217.636,00 |
| 26.02.2024 | 19,44 | 19,51 | 19,25 | 19,28 | -1,28% | 177.197,00 |
| 23.02.2024 | 19,47 | 19,61 | 19,28 | 19,53 | 0,83% | 210.080,00 |
| 22.02.2024 | 19,22 | 19,42 | 19,03 | 19,37 | 0,78% | 387.602,00 |
| 21.02.2024 | 18,95 | 19,27 | 18,87 | 19,22 | 1,26% | 269.753,00 |
| 20.02.2024 | 19,00 | 19,18 | 18,72 | 18,98 | -1,09% | 168.482,00 |
| 16.02.2024 | 19,54 | 19,54 | 19,15 | 19,19 | -2,29% | 233.138,00 |
| 15.02.2024 | 19,59 | 19,74 | 19,27 | 19,64 | 0,82% | 266.733,00 |
| 14.02.2024 | 19,66 | 19,79 | 19,30 | 19,48 | 0,10% | 156.781,00 |
| 13.02.2024 | 19,67 | 19,99 | 19,25 | 19,46 | -3,42% | 267.569,00 |
| 12.02.2024 | 19,67 | 20,24 | 19,62 | 20,15 | 2,54% | 306.347,00 |
| 09.02.2024 | 19,44 | 19,67 | 19,12 | 19,65 | 1,03% | 209.576,00 |
| 08.02.2024 | 19,40 | 19,45 | 19,07 | 19,45 | -0,10% | 184.335,00 |
| 07.02.2024 | 19,21 | 19,55 | 19,16 | 19,47 | 1,30% | 235.985,00 |
| 06.02.2024 | 19,05 | 19,38 | 19,05 | 19,22 | 0,58% | 216.050,00 |
| 05.02.2024 | 19,09 | 19,25 | 18,90 | 19,11 | -0,62% | 449.311,00 |
| 02.02.2024 | 18,85 | 19,34 | 18,73 | 19,23 | 0,89% | 300.580,00 |
| 01.02.2024 | 18,57 | 19,07 | 18,42 | 19,06 | 2,97% | 803.180,00 |
| 31.01.2024 | 19,06 | 19,23 | 18,51 | 18,51 | -2,42% | 304.212,00 |
| 30.01.2024 | 18,91 | 19,28 | 18,76 | 18,97 | -0,21% | 449.087,00 |
| 29.01.2024 | 19,20 | 19,30 | 18,82 | 19,01 | -1,40% | 325.607,00 |
| 26.01.2024 | 20,57 | 20,71 | 19,28 | 19,28 | -5,44% | 440.533,00 |
| 25.01.2024 | 20,57 | 20,70 | 20,15 | 20,39 | 0,54% | 294.130,00 |
| 24.01.2024 | 20,88 | 20,96 | 20,28 | 20,28 | -1,84% | 159.548,00 |
| 23.01.2024 | 20,76 | 20,88 | 20,51 | 20,66 | 0,19% | 318.449,00 |
| 22.01.2024 | 19,93 | 20,71 | 19,90 | 20,62 | 3,88% | 288.033,00 |
| 19.01.2024 | 19,87 | 19,87 | 19,37 | 19,85 | 0,56% | 258.487,00 |
| 18.01.2024 | 19,49 | 19,79 | 19,39 | 19,74 | 1,70% | 159.206,00 |
| 17.01.2024 | 19,24 | 19,46 | 19,23 | 19,41 | -0,72% | 161.724,00 |
| 16.01.2024 | 19,78 | 19,79 | 19,45 | 19,55 | -1,71% | 199.996,00 |
| 12.01.2024 | 20,19 | 20,37 | 19,74 | 19,89 | -0,25% | 172.605,00 |
| 11.01.2024 | 19,93 | 20,02 | 19,59 | 19,94 | -0,35% | 202.648,00 |
| 10.01.2024 | 20,14 | 20,53 | 19,81 | 20,01 | 2,14% | 275.592,00 |
| 09.01.2024 | 19,86 | 19,86 | 19,42 | 19,59 | -2,73% | 203.232,00 |
| 08.01.2024 | 19,83 | 20,15 | 19,79 | 20,14 | 1,21% | 173.513,00 |
| 05.01.2024 | 19,70 | 19,91 | 19,58 | 19,90 | 0,35% | 169.375,00 |
| 04.01.2024 | 20,11 | 20,11 | 19,76 | 19,83 | -0,85% | 161.736,00 |
| 03.01.2024 | 20,58 | 20,58 | 19,96 | 20,00 | -2,58% | 232.318,00 |
| 02.01.2024 | 20,86 | 21,08 | 20,00 | 20,53 | -2,14% | 296.813,00 |
| 29.12.2023 | 21,19 | 21,33 | 20,96 | 20,98 | -1,22% | 276.768,00 |
| 28.12.2023 | 21,28 | 21,38 | 21,06 | 21,24 | -0,47% | 267.732,00 |
| 27.12.2023 | 21,22 | 21,38 | 21,16 | 21,34 | 0,47% | 193.027,00 |
| 26.12.2023 | 21,09 | 21,28 | 20,92 | 21,24 | 1,14% | 210.973,00 |
| 22.12.2023 | 20,78 | 21,01 | 20,78 | 21,00 | 1,94% | 205.861,00 |
| 21.12.2023 | 20,41 | 20,63 | 20,32 | 20,60 | 1,53% | 255.598,00 |
| 20.12.2023 | 20,07 | 20,71 | 20,07 | 20,29 | 0,40% | 257.808,00 |
| 19.12.2023 | 19,80 | 20,32 | 19,75 | 20,21 | 2,64% | 271.949,00 |
| 18.12.2023 | 20,02 | 20,04 | 19,54 | 19,69 | -0,81% | 421.616,00 |
| 15.12.2023 | 20,12 | 20,50 | 19,84 | 19,85 | -0,15% | 1.402.803,00 |
| 14.12.2023 | 19,73 | 19,99 | 19,56 | 19,88 | 2,32% | 265.632,00 |
| 13.12.2023 | 19,33 | 19,50 | 18,84 | 19,43 | 0,26% | 240.579,00 |
| 12.12.2023 | 19,44 | 19,47 | 19,28 | 19,38 | 0,21% | 135.136,00 |
| 11.12.2023 | 19,13 | 19,47 | 19,13 | 19,34 | 0,94% | 335.790,00 |
| 08.12.2023 | 19,44 | 19,55 | 19,15 | 19,16 | -1,14% | 194.430,00 |
| 07.12.2023 | 19,36 | 19,38 | 19,05 | 19,38 | 0,47% | 190.954,00 |
| 06.12.2023 | 19,51 | 19,57 | 19,21 | 19,29 | -0,41% | 210.286,00 |
| 05.12.2023 | 19,66 | 19,66 | 19,26 | 19,37 | -1,30% | 191.589,00 |
| 04.12.2023 | 19,25 | 19,70 | 19,25 | 19,63 | 2,21% | 176.082,00 |