Echtzeit-Aktienkurs Momentive Global Inc.
Bid:
Ask:
Aktienkurse zur Momentive Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 21,24 | 21,57 | 20,68 | 21,55 | 1,22% | 679.960,00 |
| 11.06.2021 | 20,97 | 21,37 | 20,82 | 21,29 | 1,19% | 901.921,00 |
| 10.06.2021 | 20,36 | 21,06 | 20,31 | 21,04 | 3,19% | 581.848,00 |
| 09.06.2021 | 20,67 | 20,77 | 20,25 | 20,39 | -0,59% | 596.687,00 |
| 08.06.2021 | 20,18 | 20,59 | 20,10 | 20,51 | 2,55% | 621.909,00 |
| 07.06.2021 | 19,96 | 20,05 | 19,69 | 20,00 | 0,35% | 342.144,00 |
| 04.06.2021 | 19,92 | 20,01 | 19,89 | 19,93 | 2,21% | 46.274,00 |
| 03.06.2021 | 20,04 | 20,04 | 19,43 | 19,50 | -2,40% | 42.049,00 |
| 02.06.2021 | 19,77 | 20,05 | 19,49 | 19,98 | 1,11% | 65.485,00 |
| 01.06.2021 | 19,55 | 19,84 | 19,27 | 19,76 | 1,75% | 64.074,00 |
| 28.05.2021 | 19,72 | 19,98 | 19,38 | 19,42 | -0,87% | 30.131,00 |
| 27.05.2021 | 19,78 | 19,84 | 19,58 | 19,59 | -0,36% | 45.899,00 |
| 26.05.2021 | 19,20 | 19,82 | 19,10 | 19,66 | 2,66% | 48.474,00 |
| 25.05.2021 | 18,86 | 19,25 | 18,86 | 19,15 | 0,16% | 86.106,00 |
| 24.05.2021 | 19,21 | 19,48 | 19,10 | 19,12 | -0,26% | 59.642,00 |
| 21.05.2021 | 19,28 | 19,62 | 18,91 | 19,17 | 1,64% | 66.924,00 |
| 20.05.2021 | 18,39 | 19,06 | 18,39 | 18,86 | 2,67% | 46.358,00 |
| 19.05.2021 | 17,82 | 18,38 | 17,67 | 18,37 | 1,32% | 56.916,00 |
| 18.05.2021 | 18,28 | 18,48 | 17,98 | 18,13 | -0,38% | 125.197,00 |
| 17.05.2021 | 18,12 | 18,20 | 18,02 | 18,20 | 0,22% | 32.576,00 |
| 14.05.2021 | 18,10 | 18,27 | 17,86 | 18,16 | 1,97% | 72.996,00 |
| 13.05.2021 | 17,57 | 18,00 | 17,57 | 17,81 | 1,77% | 53.406,00 |
| 12.05.2021 | 17,46 | 17,93 | 17,45 | 17,50 | -2,18% | 36.007,00 |
| 11.05.2021 | 17,48 | 18,17 | 17,28 | 17,89 | -1,32% | 47.002,00 |
| 10.05.2021 | 18,38 | 18,71 | 18,11 | 18,13 | -1,92% | 73.105,00 |
| 07.05.2021 | 18,80 | 19,66 | 17,94 | 18,49 | 8,67% | 190.745,00 |
| 06.05.2021 | 16,96 | 17,01 | 16,35 | 17,01 | 0,41% | 100.039,00 |
| 05.05.2021 | 17,35 | 17,49 | 16,89 | 16,94 | -1,51% | 51.301,00 |
| 04.05.2021 | 17,49 | 17,55 | 16,82 | 17,20 | -2,88% | 104.966,00 |
| 03.05.2021 | 18,33 | 18,42 | 17,70 | 17,71 | -1,56% | 36.552,00 |
| 30.04.2021 | 18,34 | 18,63 | 17,99 | 17,99 | -2,60% | 51.627,00 |
| 29.04.2021 | 18,70 | 18,79 | 18,06 | 18,47 | -0,75% | 50.314,00 |
| 28.04.2021 | 18,45 | 18,66 | 18,27 | 18,61 | 0,59% | 30.108,00 |
| 27.04.2021 | 18,88 | 18,88 | 18,40 | 18,50 | -1,23% | 20.744,00 |
| 26.04.2021 | 18,50 | 18,81 | 18,34 | 18,73 | 1,85% | 53.989,00 |
| 23.04.2021 | 18,21 | 18,45 | 18,16 | 18,39 | 0,99% | 47.388,00 |
| 22.04.2021 | 18,03 | 18,50 | 17,97 | 18,21 | 1,79% | 38.832,00 |
| 21.04.2021 | 17,89 | 18,07 | 17,72 | 17,89 | -0,39% | 38.791,00 |
| 20.04.2021 | 18,34 | 18,49 | 17,88 | 17,96 | -2,55% | 32.727,00 |
| 19.04.2021 | 18,68 | 18,91 | 18,37 | 18,43 | -2,69% | 42.326,00 |
| 16.04.2021 | 18,64 | 19,14 | 18,47 | 18,94 | -0,05% | 52.652,00 |
| 15.04.2021 | 18,98 | 19,03 | 18,80 | 18,95 | 1,01% | 41.891,00 |
| 14.04.2021 | 19,09 | 19,36 | 18,69 | 18,76 | -1,05% | 36.518,00 |
| 13.04.2021 | 18,80 | 19,08 | 18,62 | 18,96 | 1,66% | 64.866,00 |
| 12.04.2021 | 18,73 | 18,78 | 18,38 | 18,65 | 0,05% | 36.170,00 |
| 09.04.2021 | 18,50 | 18,66 | 18,26 | 18,64 | 0,05% | 39.365,00 |
| 08.04.2021 | 18,50 | 18,72 | 18,30 | 18,63 | 2,19% | 32.553,00 |
| 07.04.2021 | 18,70 | 18,70 | 18,23 | 18,23 | -2,72% | 29.999,00 |
| 06.04.2021 | 18,74 | 18,92 | 18,50 | 18,74 | 0,54% | 40.898,00 |
| 05.04.2021 | 18,21 | 18,70 | 18,21 | 18,64 | -1,06% | 69.951,00 |
| 01.04.2021 | 18,40 | 18,95 | 18,39 | 18,84 | 3,01% | 51.283,00 |
| 31.03.2021 | 18,00 | 18,47 | 17,99 | 18,29 | 2,41% | 49.092,00 |
| 30.03.2021 | 17,54 | 17,88 | 17,15 | 17,86 | 1,25% | 64.630,00 |
| 29.03.2021 | 18,06 | 18,12 | 17,40 | 17,64 | -2,60% | 37.507,00 |
| 26.03.2021 | 18,01 | 18,17 | 17,61 | 18,11 | 1,12% | 37.999,00 |
| 25.03.2021 | 17,44 | 18,08 | 17,30 | 17,91 | 1,19% | 62.171,00 |
| 24.03.2021 | 18,64 | 18,64 | 17,70 | 17,70 | -4,48% | 97.390,00 |
| 23.03.2021 | 18,73 | 18,87 | 18,42 | 18,53 | -0,96% | 93.692,00 |
| 22.03.2021 | 18,54 | 19,08 | 18,54 | 18,71 | 0,75% | 102.663,00 |
| 19.03.2021 | 18,22 | 18,74 | 18,14 | 18,57 | 1,14% | 91.729,00 |
| 18.03.2021 | 18,45 | 18,87 | 18,05 | 18,36 | 0,66% | 358.534,00 |
| 17.03.2021 | 18,24 | 18,51 | 18,11 | 18,24 | -2,41% | 37.089,00 |
| 16.03.2021 | 19,01 | 19,32 | 18,53 | 18,69 | -0,43% | 113.657,00 |
| 15.03.2021 | 18,90 | 19,10 | 18,57 | 18,77 | -0,11% | 161.557,00 |
| 12.03.2021 | 18,19 | 18,81 | 17,85 | 18,79 | 1,51% | 99.915,00 |
| 11.03.2021 | 18,51 | 18,70 | 18,28 | 18,51 | 2,32% | 205.241,00 |
| 10.03.2021 | 18,49 | 18,85 | 17,95 | 18,09 | -0,55% | 106.038,00 |
| 09.03.2021 | 18,16 | 18,75 | 18,16 | 18,19 | 3,12% | 148.200,00 |
| 08.03.2021 | 17,65 | 18,05 | 17,34 | 17,64 | -0,17% | 247.297,00 |
| 05.03.2021 | 17,92 | 17,95 | 16,86 | 17,67 | -0,79% | 185.780,00 |
| 04.03.2021 | 18,28 | 18,62 | 17,50 | 17,81 | -3,15% | 384.453,00 |
| 03.03.2021 | 19,30 | 19,41 | 18,39 | 18,39 | -5,01% | 249.362,00 |
| 02.03.2021 | 19,51 | 19,64 | 19,11 | 19,36 | 0,05% | 267.156,00 |
| 01.03.2021 | 19,04 | 19,60 | 18,94 | 19,35 | 3,81% | 107.929,00 |
| 26.02.2021 | 19,12 | 19,35 | 18,55 | 18,64 | -3,97% | 387.276,00 |
| 25.02.2021 | 19,51 | 19,92 | 19,12 | 19,41 | -1,52% | 107.906,00 |
| 24.02.2021 | 19,51 | 19,73 | 18,77 | 19,71 | 2,12% | 303.179,00 |
| 23.02.2021 | 19,69 | 19,90 | 19,00 | 19,30 | -6,58% | 369.922,00 |
| 22.02.2021 | 21,48 | 21,69 | 20,40 | 20,66 | -5,27% | 148.012,00 |
| 19.02.2021 | 22,45 | 22,98 | 21,53 | 21,81 | -2,15% | 735.807,00 |
| 18.02.2021 | 21,04 | 22,33 | 20,61 | 22,29 | 3,96% | 433.327,00 |
| 17.02.2021 | 21,66 | 21,67 | 20,82 | 21,44 | -2,43% | 186.599,00 |
| 16.02.2021 | 24,26 | 24,26 | 21,71 | 21,98 | -7,82% | 370.988,00 |
| 12.02.2021 | 24,02 | 24,16 | 22,35 | 23,84 | -13,31% | 572.159,00 |
| 11.02.2021 | 27,95 | 28,12 | 27,46 | 27,50 | -0,61% | 96.109,00 |
| 10.02.2021 | 27,80 | 27,99 | 27,22 | 27,67 | -0,75% | 26.814,00 |
| 09.02.2021 | 27,71 | 27,96 | 27,29 | 27,88 | 1,27% | 47.382,00 |
| 08.02.2021 | 27,83 | 28,03 | 27,19 | 27,53 | -0,40% | 107.332,00 |
| 05.02.2021 | 27,29 | 28,02 | 26,90 | 27,64 | 2,79% | 1.047.241,00 |
| 04.02.2021 | 25,95 | 26,97 | 25,83 | 26,89 | 3,62% | 227.872,00 |
| 03.02.2021 | 26,27 | 26,27 | 25,62 | 25,95 | -0,57% | 195.347,00 |
| 02.02.2021 | 25,92 | 26,46 | 25,87 | 26,10 | 1,99% | 294.570,00 |
| 01.02.2021 | 25,34 | 25,74 | 25,19 | 25,59 | 1,51% | 160.375,00 |
| 29.01.2021 | 26,02 | 26,02 | 24,84 | 25,21 | -3,52% | 312.416,00 |
| 28.01.2021 | 24,98 | 26,47 | 24,74 | 26,13 | 5,11% | 303.693,00 |
| 27.01.2021 | 25,64 | 25,73 | 24,43 | 24,86 | -4,79% | 320.612,00 |
| 26.01.2021 | 26,54 | 26,70 | 26,04 | 26,11 | -1,51% | 133.158,00 |
| 25.01.2021 | 26,83 | 27,18 | 25,96 | 26,51 | -0,21% | 303.306,00 |
| 22.01.2021 | 26,00 | 26,69 | 26,00 | 26,57 | 1,24% | 199.322,00 |
| 21.01.2021 | 26,36 | 26,36 | 25,88 | 26,24 | -0,08% | 114.297,00 |