Mobile Infrastructure Corp BEEP
NASDAQ · Vereinigte Staaten · Finanzen
$2,62-0,20 (-7,27 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,62 | -7,27 % | $2,77 | $2,77 | $2,60 | 48,20K |
| 2026-09-30 | $2,82 | +1,08 % | $2,80 | $2,82 | $2,67 | 29,20K |
| 2026-09-29 | $2,79 | -1,41 % | $2,80 | $2,80 | $2,76 | 21,80K |
| 2026-09-28 | $2,83 | -1,39 % | $2,81 | $2,84 | $2,80 | 21,70K |
| 2026-09-25 | $2,87 | +0,35 % | $2,80 | $2,88 | $2,80 | 9,20K |
| 2026-09-24 | $2,86 | +0,70 % | $2,81 | $2,95 | $2,80 | 10,50K |
| 2026-09-23 | $2,84 | +0,35 % | $2,82 | $2,89 | $2,80 | 32,40K |
| 2026-09-22 | $2,83 | -0,35 % | $2,83 | $2,87 | $2,80 | 28,60K |
| 2026-09-21 | $2,84 | -1,39 % | $2,93 | $2,93 | $2,78 | 19,90K |
| 2026-09-18 | $2,88 | 0,00 % | $2,83 | $2,88 | $2,79 | 23,30K |
| 2026-09-17 | $2,88 | +1,05 % | $2,89 | $2,89 | $2,80 | 39,00K |
| 2026-09-16 | $2,85 | +0,35 % | $2,80 | $2,94 | $2,80 | 16,30K |
| 2026-09-15 | $2,84 | 0,00 % | $2,82 | $2,84 | $2,80 | 6,40K |
| 2026-09-14 | $2,84 | +1,43 % | $2,78 | $2,97 | $2,78 | 6,00K |
| 2026-09-11 | $2,80 | -1,75 % | $2,83 | $2,86 | $2,25 | 19,40K |
| 2026-09-10 | $2,85 | -3,39 % | $2,90 | $2,90 | $2,80 | 26,60K |
| 2026-09-09 | $2,95 | -2,96 % | $3,04 | $3,04 | $2,92 | 12,80K |
| 2026-09-08 | $3,04 | +0,66 % | $3,02 | $3,17 | $2,98 | 49,20K |
| 2026-09-04 | $3,02 | +3,42 % | $2,84 | $3,02 | $2,84 | 14,10K |
| 2026-09-03 | $2,92 | +2,10 % | $2,84 | $2,93 | $2,84 | 18,50K |
| 2026-09-02 | $2,86 | -2,05 % | $2,91 | $2,92 | $2,85 | 8,30K |
| 2026-09-01 | $2,92 | -3,95 % | $3,13 | $3,13 | $2,69 | 56,00K |
| 2026-08-31 | $3,04 | +2,36 % | $2,99 | $3,09 | $2,96 | 33,10K |
| 2026-08-28 | $2,97 | -1,00 % | $2,99 | $2,99 | $2,86 | 9,20K |
| 2026-08-27 | $3,00 | -0,66 % | $3,02 | $3,10 | $2,99 | 24,10K |
| 2026-08-26 | $3,02 | +3,78 % | $2,97 | $3,14 | $2,74 | 46,60K |
| 2026-08-25 | $2,91 | +1,39 % | $2,83 | $2,99 | $2,83 | 40,00K |
| 2026-08-24 | $2,87 | +5,13 % | $2,67 | $2,89 | $2,67 | 6,00K |
| 2026-08-21 | $2,73 | +3,02 % | $2,58 | $2,86 | $2,30 | 37,90K |
| 2026-08-20 | $2,65 | +0,76 % | $2,68 | $2,74 | $2,55 | 10,50K |
| 2026-08-19 | $2,63 | +2,73 % | $2,63 | $2,64 | $2,55 | 19,80K |
| 2026-08-18 | $2,56 | -0,78 % | $2,64 | $2,64 | $2,50 | 30,00K |
| 2026-08-17 | $2,58 | -0,39 % | $2,60 | $2,73 | $2,27 | 13,30K |
| 2026-08-14 | $2,59 | +6,58 % | $2,46 | $2,70 | $2,46 | 11,00K |
| 2026-08-13 | $2,43 | -12,59 % | $2,65 | $2,84 | $2,25 | 85,60K |
| 2026-08-12 | $2,78 | +0,36 % | $2,85 | $2,86 | $2,63 | 34,70K |
| 2026-08-11 | $2,77 | +0,36 % | $2,57 | $2,98 | $2,48 | 137,90K |
| 2026-08-10 | $2,76 | +11,29 % | $2,51 | $2,76 | $2,38 | 85,00K |
| 2026-08-07 | $2,48 | +21,57 % | $2,20 | $2,57 | $2,02 | 147,30K |
| 2026-08-06 | $2,04 | -2,86 % | $1,81 | $2,15 | $1,80 | 16,00K |
| 2026-08-05 | $2,10 | +16,02 % | $2,02 | $2,20 | $1,88 | 261,20K |
| 2026-08-04 | $1,81 | 0,00 % | $1,86 | $1,90 | $1,77 | 20,10K |
| 2026-08-03 | $1,81 | -1,09 % | $1,92 | $2,00 | $1,70 | 23,60K |
| 2026-07-31 | $1,83 | +3,98 % | $1,79 | $1,85 | $1,71 | 11,20K |
| 2026-07-30 | $1,76 | -2,76 % | $1,81 | $1,85 | $1,59 | 167,00K |
| 2026-07-29 | $1,81 | 0,00 % | $1,81 | $2,16 | $1,67 | 12,70K |
| 2026-07-28 | $1,81 | +2,84 % | $1,74 | $1,85 | $1,74 | 22,80K |
| 2026-07-27 | $1,76 | +1,73 % | $1,70 | $1,76 | $1,70 | 5,80K |
| 2026-07-24 | $1,73 | -1,14 % | $1,76 | $1,79 | $1,68 | 19,20K |
| 2026-07-23 | $1,75 | -2,78 % | $1,82 | $1,82 | $1,75 | 18,30K |
| 2026-07-22 | $1,80 | -2,70 % | $1,89 | $1,89 | $1,80 | 8,80K |
| 2026-07-21 | $1,85 | -1,60 % | $1,87 | $1,96 | $1,84 | 13,20K |
| 2026-07-20 | $1,88 | -3,09 % | $1,77 | $1,96 | $1,77 | 40,50K |
| 2026-07-17 | $1,94 | +1,04 % | $1,92 | $1,97 | $1,78 | 19,70K |
| 2026-07-16 | $1,92 | +0,52 % | $1,92 | $2,25 | $1,87 | 42,40K |
| 2026-07-15 | $1,91 | +4,95 % | $1,84 | $1,95 | $1,84 | 17,30K |
| 2026-07-14 | $1,82 | +1,68 % | $1,78 | $1,82 | $1,71 | 10,90K |
| 2026-07-13 | $1,79 | +0,56 % | $1,79 | $1,85 | $1,77 | 26,30K |
| 2026-07-10 | $1,78 | +11,95 % | $1,38 | $1,82 | $1,38 | 25,40K |
| 2026-07-09 | $1,59 | +4,61 % | $1,51 | $1,60 | $1,39 | 64,40K |
| 2026-07-08 | $1,52 | -1,30 % | $1,49 | $1,52 | $1,46 | 38,90K |
| 2026-07-07 | $1,54 | -4,35 % | $1,65 | $1,66 | $1,40 | 51,60K |
| 2026-07-06 | $1,61 | +7,33 % | $1,50 | $1,61 | $1,45 | 71,20K |
| 2026-07-02 | $1,50 | +7,91 % | $1,37 | $1,50 | $1,37 | 54,90K |
| 2026-07-01 | $1,39 | +0,72 % | $1,37 | $1,49 | $1,37 | 94,20K |
| 2026-06-30 | $1,38 | -6,76 % | $1,46 | $1,52 | $1,29 | 77,20K |
| 2026-06-29 | $1,48 | -0,67 % | $1,50 | $1,55 | $1,39 | 160,70K |
| 2026-06-26 | $1,49 | -2,93 % | $1,55 | $1,70 | $1,46 | 1,13M |
| 2026-06-25 | $1,53 | -11,27 % | $1,74 | $1,78 | $1,52 | 79,00K |
| 2026-06-24 | $1,73 | -4,42 % | $1,83 | $1,87 | $1,71 | 51,40K |
| 2026-06-23 | $1,81 | -1,09 % | $1,80 | $1,95 | $1,76 | 38,00K |
| 2026-06-22 | $1,83 | +2,81 % | $1,78 | $1,89 | $1,75 | 30,60K |
| 2026-06-18 | $1,78 | -6,32 % | $1,94 | $1,98 | $1,75 | 128,70K |
| 2026-06-17 | $1,90 | +1,06 % | $1,95 | $2,03 | $1,84 | 101,70K |
| 2026-06-16 | $1,88 | +7,43 % | $1,78 | $1,88 | $1,71 | 84,00K |
| 2026-06-15 | $1,75 | -5,41 % | $1,80 | $1,87 | $1,71 | 46,90K |
| 2026-06-12 | $1,85 | +3,93 % | $1,80 | $1,89 | $1,75 | 46,50K |
| 2026-06-11 | $1,78 | -5,82 % | $1,92 | $2,08 | $1,72 | 53,00K |
| 2026-06-10 | $1,89 | 0,00 % | $1,90 | $1,97 | $1,83 | 40,10K |
| 2026-06-09 | $1,89 | -1,05 % | $1,95 | $1,95 | $1,84 | 42,40K |
| 2026-06-08 | $1,91 | -5,91 % | $2,04 | $2,08 | $1,88 | 40,90K |
| 2026-06-05 | $2,03 | -4,69 % | $2,10 | $2,12 | $1,99 | 56,70K |
| 2026-06-04 | $2,13 | -5,33 % | $2,12 | $2,30 | $2,12 | 54,20K |
| 2026-06-03 | $2,25 | -1,75 % | $2,27 | $2,33 | $2,19 | 57,80K |
| 2026-06-02 | $2,29 | +5,05 % | $2,15 | $2,29 | $2,15 | 24,30K |
| 2026-06-01 | $2,18 | -1,36 % | $2,16 | $2,35 | $2,16 | 28,30K |
| 2026-05-29 | $2,21 | -4,33 % | $2,30 | $2,31 | $2,20 | 42,30K |
| 2026-05-28 | $2,31 | +12,14 % | $2,09 | $2,32 | $2,03 | 58,30K |
| 2026-05-27 | $2,06 | -0,96 % | $2,05 | $2,22 | $1,93 | 82,90K |
| 2026-05-26 | $2,08 | +7,77 % | $1,94 | $2,10 | $1,88 | 103,80K |