Echtzeit-Aktienkurs MobileIron Inc.
Bid:
Ask:
Aktienkurse zur MobileIron Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 7,04 | 7,04 | 7,03 | 7,04 | 0,07% | 2.050.115,00 |
| 27.11.2020 | 7,04 | 7,05 | 7,04 | 7,04 | 0,00% | 192.127,00 |
| 25.11.2020 | 7,02 | 7,04 | 7,02 | 7,04 | 0,36% | 640.497,00 |
| 24.11.2020 | 7,02 | 7,03 | 7,01 | 7,01 | -0,14% | 1.295.964,00 |
| 23.11.2020 | 7,02 | 7,03 | 7,02 | 7,02 | -0,14% | 189.805,00 |
| 20.11.2020 | 7,02 | 7,03 | 7,02 | 7,03 | 0,14% | 208.494,00 |
| 19.11.2020 | 7,02 | 7,04 | 7,02 | 7,02 | 0,00% | 87.084,00 |
| 18.11.2020 | 7,03 | 7,03 | 7,02 | 7,02 | 0,00% | 360.719,00 |
| 17.11.2020 | 7,02 | 7,04 | 7,01 | 7,02 | -0,14% | 360.846,00 |
| 16.11.2020 | 7,02 | 7,03 | 7,01 | 7,03 | 0,14% | 295.343,00 |
| 13.11.2020 | 7,03 | 7,03 | 7,01 | 7,02 | 0,00% | 249.545,00 |
| 12.11.2020 | 7,02 | 7,03 | 7,01 | 7,02 | 0,00% | 166.766,00 |
| 11.11.2020 | 7,04 | 7,04 | 7,00 | 7,02 | 0,00% | 349.338,00 |
| 10.11.2020 | 7,02 | 7,04 | 7,02 | 7,02 | 0,00% | 396.918,00 |
| 09.11.2020 | 7,02 | 7,04 | 7,02 | 7,02 | 0,00% | 725.128,00 |
| 06.11.2020 | 7,02 | 7,03 | 7,02 | 7,02 | 0,00% | 157.883,00 |
| 05.11.2020 | 7,03 | 7,04 | 7,02 | 7,02 | -0,14% | 1.876.051,00 |
| 04.11.2020 | 7,03 | 7,04 | 7,01 | 7,03 | 0,14% | 3.155.595,00 |
| 03.11.2020 | 7,04 | 7,05 | 7,01 | 7,02 | -0,14% | 1.522.525,00 |
| 02.11.2020 | 7,04 | 7,04 | 7,01 | 7,03 | -0,14% | 1.808.317,00 |
| 30.10.2020 | 7,02 | 7,08 | 7,02 | 7,04 | -0,14% | 2.307.270,00 |
| 29.10.2020 | 7,02 | 7,05 | 7,02 | 7,05 | 0,43% | 1.631.689,00 |
| 28.10.2020 | 6,98 | 7,06 | 6,98 | 7,02 | 0,00% | 1.615.168,00 |
| 27.10.2020 | 7,03 | 7,04 | 7,01 | 7,02 | -0,14% | 566.353,00 |
| 26.10.2020 | 7,04 | 7,07 | 7,02 | 7,03 | 0,00% | 1.838.443,00 |
| 23.10.2020 | 7,05 | 7,07 | 7,03 | 7,03 | -0,57% | 915.870,00 |
| 22.10.2020 | 7,00 | 7,08 | 6,99 | 7,07 | 0,71% | 1.224.055,00 |
| 21.10.2020 | 7,02 | 7,04 | 7,02 | 7,02 | 0,00% | 1.292.481,00 |
| 20.10.2020 | 7,03 | 7,04 | 7,02 | 7,02 | -0,28% | 1.775.879,00 |
| 19.10.2020 | 7,11 | 7,40 | 7,02 | 7,04 | -0,85% | 3.450.504,00 |
| 16.10.2020 | 6,98 | 7,15 | 6,98 | 7,10 | 1,43% | 8.363.859,00 |
| 15.10.2020 | 6,98 | 7,00 | 6,98 | 7,00 | 0,29% | 4.406.086,00 |
| 14.10.2020 | 7,01 | 7,02 | 6,98 | 6,98 | -0,57% | 2.667.343,00 |
| 13.10.2020 | 6,99 | 7,02 | 6,99 | 7,02 | 0,29% | 2.791.488,00 |
| 12.10.2020 | 7,03 | 7,03 | 6,97 | 7,00 | -0,43% | 3.065.224,00 |
| 09.10.2020 | 7,02 | 7,03 | 7,01 | 7,03 | 0,14% | 1.235.696,00 |
| 08.10.2020 | 7,03 | 7,03 | 7,01 | 7,02 | 0,00% | 1.192.802,00 |
| 07.10.2020 | 7,03 | 7,04 | 7,00 | 7,02 | -0,14% | 1.419.780,00 |
| 06.10.2020 | 7,07 | 7,08 | 7,02 | 7,03 | -0,71% | 1.785.518,00 |
| 05.10.2020 | 7,04 | 7,10 | 7,02 | 7,08 | 0,43% | 5.317.579,00 |
| 02.10.2020 | 7,03 | 7,05 | 7,01 | 7,05 | 0,28% | 3.272.563,00 |
| 01.10.2020 | 7,01 | 7,04 | 7,00 | 7,03 | 0,29% | 1.927.110,00 |
| 30.09.2020 | 7,02 | 7,03 | 7,01 | 7,01 | -0,57% | 3.821.701,00 |
| 29.09.2020 | 7,00 | 7,06 | 6,99 | 7,05 | 0,00% | 10.378.990,00 |
| 28.09.2020 | 6,97 | 7,05 | 6,96 | 7,05 | 6,17% | 30.262.135,00 |
| 25.09.2020 | 6,06 | 6,80 | 5,78 | 6,64 | 19,86% | 10.182.061,00 |
| 24.09.2020 | 5,51 | 5,66 | 5,38 | 5,54 | -0,36% | 541.810,00 |
| 23.09.2020 | 5,76 | 5,79 | 5,55 | 5,56 | -3,64% | 391.609,00 |
| 22.09.2020 | 5,80 | 5,80 | 5,61 | 5,77 | 1,05% | 467.264,00 |
| 21.09.2020 | 5,79 | 5,79 | 5,56 | 5,71 | -3,22% | 640.745,00 |
| 18.09.2020 | 5,63 | 5,96 | 5,54 | 5,90 | 6,21% | 2.172.944,00 |
| 17.09.2020 | 5,60 | 5,66 | 5,48 | 5,56 | -2,54% | 882.386,00 |
| 16.09.2020 | 5,90 | 5,92 | 5,69 | 5,70 | -2,40% | 798.806,00 |
| 15.09.2020 | 5,83 | 5,91 | 5,80 | 5,84 | 1,30% | 429.449,00 |
| 14.09.2020 | 5,80 | 5,82 | 5,66 | 5,77 | 0,87% | 556.665,00 |
| 11.09.2020 | 5,62 | 5,85 | 5,62 | 5,72 | -0,78% | 1.011.336,00 |
| 10.09.2020 | 5,90 | 6,01 | 5,75 | 5,76 | -2,46% | 616.942,00 |
| 09.09.2020 | 5,89 | 5,93 | 5,83 | 5,91 | 1,81% | 494.985,00 |
| 08.09.2020 | 5,79 | 5,88 | 5,75 | 5,80 | -2,03% | 703.524,00 |
| 04.09.2020 | 6,18 | 6,19 | 5,79 | 5,92 | -4,21% | 819.336,00 |
| 03.09.2020 | 6,55 | 6,55 | 6,10 | 6,18 | -6,01% | 702.947,00 |
| 02.09.2020 | 6,66 | 6,72 | 6,50 | 6,58 | -1,28% | 606.193,00 |
| 01.09.2020 | 6,49 | 6,66 | 6,46 | 6,66 | 1,99% | 709.188,00 |
| 31.08.2020 | 6,60 | 6,64 | 6,41 | 6,53 | -0,53% | 1.316.351,00 |
| 28.08.2020 | 6,43 | 6,60 | 6,43 | 6,57 | 2,10% | 967.453,00 |
| 27.08.2020 | 6,55 | 6,57 | 6,35 | 6,43 | -1,98% | 583.087,00 |
| 26.08.2020 | 6,60 | 6,69 | 6,54 | 6,56 | 0,00% | 655.033,00 |
| 25.08.2020 | 6,64 | 6,67 | 6,53 | 6,56 | -1,72% | 1.143.944,00 |
| 24.08.2020 | 6,72 | 6,85 | 6,52 | 6,68 | -0,67% | 1.257.716,00 |
| 21.08.2020 | 6,45 | 7,06 | 6,43 | 6,72 | 12,00% | 5.338.590,00 |
| 20.08.2020 | 5,96 | 6,01 | 5,90 | 6,00 | 0,50% | 807.282,00 |
| 19.08.2020 | 5,89 | 6,29 | 5,86 | 5,97 | 1,88% | 1.151.775,00 |
| 18.08.2020 | 5,76 | 5,90 | 5,75 | 5,86 | 2,00% | 708.473,00 |
| 17.08.2020 | 5,75 | 5,88 | 5,70 | 5,75 | -1,12% | 610.985,00 |
| 14.08.2020 | 5,75 | 5,94 | 5,61 | 5,81 | -2,52% | 616.350,00 |
| 13.08.2020 | 5,84 | 6,02 | 5,83 | 5,96 | 1,88% | 899.661,00 |
| 12.08.2020 | 5,90 | 5,95 | 5,81 | 5,85 | 0,34% | 645.939,00 |
| 11.08.2020 | 5,77 | 5,91 | 5,71 | 5,83 | 1,22% | 743.218,00 |
| 10.08.2020 | 5,69 | 5,88 | 5,61 | 5,76 | 1,23% | 1.034.039,00 |
| 07.08.2020 | 5,64 | 5,79 | 5,59 | 5,69 | 1,25% | 820.354,00 |
| 06.08.2020 | 5,76 | 5,80 | 5,57 | 5,62 | -3,27% | 1.126.991,00 |
| 05.08.2020 | 5,88 | 5,90 | 5,67 | 5,81 | 0,00% | 1.763.975,00 |
| 04.08.2020 | 6,02 | 6,09 | 5,71 | 5,81 | -3,17% | 1.276.005,00 |
| 03.08.2020 | 6,12 | 6,20 | 5,85 | 6,00 | -3,69% | 1.924.122,00 |
| 31.07.2020 | 6,55 | 6,67 | 5,60 | 6,23 | -6,60% | 2.387.717,00 |
| 30.07.2020 | 6,02 | 7,30 | 5,93 | 6,67 | 13,15% | 4.179.357,00 |
| 29.07.2020 | 5,74 | 5,99 | 5,71 | 5,90 | 3,24% | 1.108.568,00 |
| 28.07.2020 | 5,82 | 5,94 | 5,69 | 5,71 | -2,23% | 908.375,00 |
| 27.07.2020 | 5,53 | 5,85 | 5,46 | 5,84 | 6,76% | 1.258.681,00 |
| 24.07.2020 | 5,64 | 5,64 | 5,46 | 5,47 | -3,19% | 349.452,00 |
| 23.07.2020 | 5,77 | 5,93 | 5,60 | 5,65 | -2,42% | 710.164,00 |
| 22.07.2020 | 5,75 | 5,81 | 5,68 | 5,79 | 1,05% | 636.472,00 |
| 21.07.2020 | 5,49 | 5,91 | 5,47 | 5,73 | 5,33% | 1.662.731,00 |
| 20.07.2020 | 5,11 | 5,45 | 5,11 | 5,44 | 5,12% | 943.113,00 |
| 17.07.2020 | 4,76 | 5,20 | 4,75 | 5,18 | 8,15% | 1.995.480,00 |
| 16.07.2020 | 4,92 | 4,97 | 4,74 | 4,79 | -3,63% | 933.721,00 |
| 15.07.2020 | 4,65 | 5,01 | 4,59 | 4,97 | 8,17% | 1.173.609,00 |
| 14.07.2020 | 4,64 | 4,72 | 4,49 | 4,59 | -2,03% | 1.337.345,00 |
| 13.07.2020 | 5,15 | 5,16 | 4,66 | 4,69 | -9,21% | 1.473.926,00 |
| 10.07.2020 | 5,20 | 5,31 | 5,13 | 5,16 | -0,29% | 419.940,00 |