Mission Produce, Inc. AVO
NASDAQ · Vereinigte Staaten · Prozessindustrie
$13,11+0,04 (+0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,11 | +0,31 % | $13,14 | $13,27 | $12,99 | 1,19M |
| 2026-09-29 | $13,07 | -0,23 % | $13,00 | $13,23 | $12,94 | 588,70K |
| 2026-09-28 | $13,10 | -0,30 % | $13,14 | $13,28 | $12,88 | 785,00K |
| 2026-09-25 | $13,14 | +1,39 % | $12,95 | $13,20 | $12,59 | 931,00K |
| 2026-09-24 | $12,96 | +2,05 % | $12,72 | $13,18 | $12,59 | 1,20M |
| 2026-09-23 | $12,70 | +0,32 % | $12,68 | $12,76 | $12,51 | 635,80K |
| 2026-09-22 | $12,66 | -1,09 % | $12,80 | $12,83 | $12,48 | 686,60K |
| 2026-09-21 | $12,80 | -0,78 % | $12,95 | $13,06 | $12,59 | 1,19M |
| 2026-09-18 | $12,90 | +3,53 % | $12,42 | $13,00 | $12,37 | 1,70M |
| 2026-09-17 | $12,46 | -0,08 % | $12,52 | $12,74 | $12,20 | 846,80K |
| 2026-09-16 | $12,47 | +0,65 % | $12,35 | $12,64 | $12,19 | 852,80K |
| 2026-09-15 | $12,39 | -3,28 % | $12,81 | $12,81 | $12,31 | 938,00K |
| 2026-09-14 | $12,81 | -1,54 % | $13,07 | $13,08 | $12,75 | 710,30K |
| 2026-09-11 | $13,01 | -1,74 % | $13,17 | $13,30 | $12,84 | 823,10K |
| 2026-09-10 | $13,24 | -1,34 % | $13,42 | $13,56 | $12,96 | 837,70K |
| 2026-09-09 | $13,42 | +4,27 % | $13,00 | $14,22 | $13,00 | 1,79M |
| 2026-09-08 | $12,87 | +1,50 % | $12,66 | $12,94 | $12,58 | 1,04M |
| 2026-09-04 | $12,68 | +0,88 % | $12,49 | $12,73 | $12,48 | 458,40K |
| 2026-09-03 | $12,57 | -1,57 % | $12,79 | $12,80 | $12,49 | 530,90K |
| 2026-09-02 | $12,77 | -0,39 % | $12,87 | $12,87 | $12,62 | 464,80K |
| 2026-09-01 | $12,82 | +0,79 % | $12,72 | $12,82 | $12,64 | 444,20K |
| 2026-08-31 | $12,72 | -0,39 % | $12,70 | $12,98 | $12,61 | 705,70K |
| 2026-08-28 | $12,77 | +2,00 % | $12,52 | $12,86 | $12,42 | 397,70K |
| 2026-08-27 | $12,52 | -3,32 % | $12,74 | $12,82 | $12,33 | 767,90K |
| 2026-08-26 | $12,95 | -0,61 % | $13,01 | $13,17 | $12,90 | 466,20K |
| 2026-08-25 | $13,03 | -0,76 % | $13,12 | $13,13 | $12,75 | 490,10K |
| 2026-08-24 | $13,13 | -1,20 % | $13,37 | $13,64 | $13,06 | 538,50K |
| 2026-08-21 | $13,29 | +0,38 % | $13,31 | $13,44 | $13,25 | 409,00K |
| 2026-08-20 | $13,24 | +0,15 % | $13,10 | $13,35 | $13,05 | 352,20K |
| 2026-08-19 | $13,22 | +1,15 % | $13,18 | $13,48 | $13,17 | 452,00K |
| 2026-08-18 | $13,07 | +0,93 % | $13,01 | $13,22 | $12,99 | 402,60K |
| 2026-08-17 | $12,95 | -0,84 % | $12,93 | $13,14 | $12,74 | 389,40K |
| 2026-08-14 | $13,06 | +0,23 % | $13,02 | $13,16 | $12,92 | 339,50K |
| 2026-08-13 | $13,03 | +2,28 % | $12,87 | $13,10 | $12,81 | 338,30K |
| 2026-08-12 | $12,74 | -1,24 % | $12,89 | $12,99 | $12,67 | 745,40K |
| 2026-08-11 | $12,90 | -1,90 % | $13,05 | $13,20 | $12,90 | 668,50K |
| 2026-08-10 | $13,15 | -0,38 % | $13,20 | $13,33 | $12,94 | 894,70K |
| 2026-08-07 | $13,20 | +5,10 % | $12,77 | $13,27 | $12,67 | 1,34M |
| 2026-08-06 | $12,56 | +3,37 % | $12,24 | $12,62 | $12,10 | 785,50K |
| 2026-08-05 | $12,15 | -4,71 % | $12,76 | $12,90 | $11,69 | 2,49M |
| 2026-08-04 | $12,75 | -0,62 % | $12,76 | $12,82 | $12,56 | 572,40K |
| 2026-08-03 | $12,83 | +1,74 % | $12,55 | $12,97 | $12,55 | 634,40K |
| 2026-07-31 | $12,61 | -1,10 % | $12,65 | $12,79 | $12,53 | 476,30K |
| 2026-07-30 | $12,75 | -0,93 % | $12,70 | $12,80 | $12,49 | 525,50K |
| 2026-07-29 | $12,87 | +0,16 % | $12,79 | $13,04 | $12,69 | 714,20K |
| 2026-07-28 | $12,85 | +1,18 % | $12,89 | $13,14 | $12,80 | 521,10K |
| 2026-07-27 | $12,70 | +2,25 % | $12,43 | $12,73 | $12,43 | 562,00K |
| 2026-07-24 | $12,42 | +1,64 % | $12,23 | $12,52 | $12,23 | 698,20K |
| 2026-07-23 | $12,22 | -3,40 % | $12,50 | $12,59 | $12,08 | 865,90K |
| 2026-07-22 | $12,65 | +0,16 % | $12,63 | $12,88 | $12,53 | 623,50K |
| 2026-07-21 | $12,63 | -3,14 % | $12,93 | $13,10 | $12,63 | 880,00K |
| 2026-07-20 | $13,04 | -4,05 % | $13,53 | $13,59 | $13,01 | 713,10K |
| 2026-07-17 | $13,59 | -0,80 % | $13,70 | $13,97 | $13,41 | 764,20K |
| 2026-07-16 | $13,70 | +3,40 % | $13,20 | $13,73 | $13,20 | 954,60K |
| 2026-07-15 | $13,25 | -0,82 % | $13,24 | $13,40 | $12,95 | 1,12M |
| 2026-07-14 | $13,36 | +0,68 % | $13,25 | $13,62 | $13,07 | 1,07M |
| 2026-07-13 | $13,27 | -0,45 % | $13,47 | $13,70 | $13,26 | 983,90K |
| 2026-07-10 | $13,33 | -0,15 % | $13,48 | $13,80 | $13,27 | 1,06M |
| 2026-07-09 | $13,35 | -1,11 % | $13,63 | $13,63 | $13,03 | 2,07M |
| 2026-07-08 | $13,50 | +0,37 % | $13,50 | $13,57 | $13,28 | 1,97M |
| 2026-07-07 | $13,45 | +1,20 % | $13,34 | $13,48 | $13,00 | 1,78M |
| 2026-07-06 | $13,29 | +6,41 % | $12,50 | $13,30 | $12,41 | 1,92M |
| 2026-07-02 | $12,49 | +0,40 % | $12,55 | $12,73 | $12,46 | 1,19M |
| 2026-07-01 | $12,44 | +5,51 % | $12,17 | $12,52 | $12,03 | 1,19M |
| 2026-06-30 | $11,79 | -2,24 % | $11,98 | $12,13 | $11,66 | 1,51M |
| 2026-06-29 | $12,06 | -1,63 % | $12,14 | $12,25 | $11,92 | 1,22M |
| 2026-06-26 | $12,26 | +3,46 % | $11,98 | $12,30 | $11,81 | 2,20M |
| 2026-06-25 | $11,85 | -2,71 % | $12,07 | $12,19 | $11,80 | 1,46M |
| 2026-06-24 | $12,18 | +4,01 % | $11,91 | $12,36 | $11,85 | 1,69M |
| 2026-06-23 | $11,71 | +2,81 % | $11,45 | $11,73 | $11,23 | 1,50M |
| 2026-06-22 | $11,39 | -0,87 % | $11,88 | $11,98 | $11,35 | 1,99M |
| 2026-06-18 | $11,49 | +3,79 % | $11,55 | $11,85 | $11,44 | 2,35M |
| 2026-06-17 | $11,07 | -4,40 % | $11,45 | $11,46 | $10,94 | 1,93M |
| 2026-06-16 | $11,58 | +3,58 % | $11,73 | $11,81 | $11,39 | 1,62M |
| 2026-06-15 | $11,18 | -0,18 % | $11,20 | $11,44 | $11,05 | 2,19M |
| 2026-06-12 | $11,20 | +0,63 % | $11,13 | $11,31 | $11,10 | 1,76M |
| 2026-06-11 | $11,13 | -0,98 % | $11,18 | $11,55 | $10,89 | 2,82M |
| 2026-06-10 | $11,24 | +3,40 % | $10,90 | $11,34 | $10,73 | 2,63M |
| 2026-06-09 | $10,87 | +7,52 % | $10,11 | $11,47 | $10,11 | 5,11M |
| 2026-06-08 | $10,11 | -1,08 % | $10,25 | $10,45 | $10,07 | 2,04M |
| 2026-06-05 | $10,22 | -3,77 % | $10,59 | $10,73 | $10,21 | 1,97M |
| 2026-06-04 | $10,62 | -4,15 % | $11,20 | $11,23 | $10,45 | 1,18M |
| 2026-06-03 | $11,08 | +2,78 % | $10,85 | $11,16 | $10,75 | 1,10M |
| 2026-06-02 | $10,78 | -1,01 % | $10,89 | $11,07 | $10,77 | 1,70M |
| 2026-06-01 | $10,89 | -2,24 % | $11,04 | $11,27 | $10,81 | 1,66M |
| 2026-05-29 | $11,14 | -0,98 % | $11,36 | $11,48 | $11,07 | 2,32M |
| 2026-05-28 | $11,25 | -1,66 % | $11,48 | $11,55 | $11,23 | 1,18M |
| 2026-05-27 | $11,44 | -1,80 % | $11,65 | $12,18 | $11,34 | 1,92M |
| 2026-05-26 | $11,65 | -2,27 % | $11,94 | $12,03 | $11,65 | 753,70K |
| 2026-05-22 | $11,92 | -0,17 % | $11,94 | $12,02 | $11,73 | 734,70K |