Manhattan Bridge Capital, Inc. LOAN
NASDAQ · Vereinigte Staaten · Finanzen
$3,75+0,05 (+1,35 %)
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 | $3,75 | +1,35 % | $3,75 | $3,80 | $3,67 | 55,20K |
| 2026-09-30 | $3,70 | -0,80 % | $3,71 | $3,75 | $3,54 | 109,90K |
| 2026-09-29 | $3,73 | -3,87 % | $3,93 | $3,93 | $3,73 | 38,30K |
| 2026-09-28 | $3,88 | -0,51 % | $3,89 | $3,91 | $3,88 | 34,70K |
| 2026-09-25 | $3,90 | -0,26 % | $3,93 | $3,94 | $3,88 | 18,90K |
| 2026-09-24 | $3,91 | +0,26 % | $3,90 | $3,97 | $3,88 | 22,90K |
| 2026-09-23 | $3,90 | +0,26 % | $3,89 | $3,91 | $3,88 | 25,00K |
| 2026-09-22 | $3,89 | -1,02 % | $3,98 | $3,98 | $3,88 | 35,10K |
| 2026-09-21 | $3,93 | -0,25 % | $3,94 | $3,95 | $3,89 | 23,00K |
| 2026-09-18 | $3,94 | +1,03 % | $3,89 | $3,96 | $3,89 | 37,60K |
| 2026-09-17 | $3,90 | -0,51 % | $3,94 | $3,94 | $3,89 | 30,70K |
| 2026-09-16 | $3,92 | -0,76 % | $3,95 | $3,97 | $3,92 | 22,20K |
| 2026-09-15 | $3,95 | -1,74 % | $4,03 | $4,05 | $3,95 | 42,20K |
| 2026-09-14 | $4,02 | -0,74 % | $4,10 | $4,10 | $4,02 | 32,30K |
| 2026-09-11 | $4,05 | -0,74 % | $4,07 | $4,10 | $4,04 | 10,70K |
| 2026-09-10 | $4,08 | +0,25 % | $4,08 | $4,08 | $4,04 | 14,50K |
| 2026-09-09 | $4,07 | -1,21 % | $4,09 | $4,12 | $4,05 | 29,20K |
| 2026-09-08 | $4,12 | +0,98 % | $4,09 | $4,15 | $4,09 | 19,30K |
| 2026-09-04 | $4,08 | -0,49 % | $4,10 | $4,11 | $4,05 | 20,60K |
| 2026-09-03 | $4,10 | +1,23 % | $4,10 | $4,10 | $4,06 | 13,60K |
| 2026-09-02 | $4,05 | -0,74 % | $4,09 | $4,10 | $4,05 | 21,10K |
| 2026-09-01 | $4,08 | +2,00 % | $4,04 | $4,08 | $4,04 | 16,40K |
| 2026-08-31 | $4,00 | -1,96 % | $4,00 | $4,04 | $4,00 | 14,50K |
| 2026-08-28 | $4,08 | +0,25 % | $4,08 | $4,08 | $4,02 | 18,50K |
| 2026-08-27 | $4,07 | +0,99 % | $4,03 | $4,07 | $4,00 | 47,70K |
| 2026-08-26 | $4,03 | -0,49 % | $4,05 | $4,11 | $4,00 | 81,10K |
| 2026-08-25 | $4,05 | -0,25 % | $4,05 | $4,10 | $4,03 | 24,00K |
| 2026-08-24 | $4,06 | -0,49 % | $4,11 | $4,11 | $4,05 | 10,60K |
| 2026-08-21 | $4,08 | +1,24 % | $4,14 | $4,14 | $4,03 | 8,90K |
| 2026-08-20 | $4,03 | -0,98 % | $4,07 | $4,11 | $4,03 | 8,90K |
| 2026-08-19 | $4,07 | -1,93 % | $4,10 | $4,15 | $4,07 | 16,20K |
| 2026-08-18 | $4,15 | +0,97 % | $4,11 | $4,15 | $4,07 | 10,30K |
| 2026-08-17 | $4,11 | -0,24 % | $4,14 | $4,15 | $4,11 | 14,40K |
| 2026-08-14 | $4,12 | -0,24 % | $4,15 | $4,15 | $4,12 | 25,60K |
| 2026-08-13 | $4,13 | 0,00 % | $4,13 | $4,16 | $4,08 | 24,70K |
| 2026-08-12 | $4,13 | +0,24 % | $4,18 | $4,18 | $4,06 | 16,20K |
| 2026-08-11 | $4,12 | -1,20 % | $4,17 | $4,22 | $4,11 | 17,00K |
| 2026-08-10 | $4,17 | +1,21 % | $4,10 | $4,21 | $4,05 | 40,10K |
| 2026-08-07 | $4,12 | 0,00 % | $4,03 | $4,17 | $4,03 | 22,50K |
| 2026-08-06 | $4,12 | -0,24 % | $4,14 | $4,15 | $4,07 | 11,70K |
| 2026-08-05 | $4,13 | -1,90 % | $4,26 | $4,26 | $4,08 | 47,30K |
| 2026-08-04 | $4,21 | +0,48 % | $4,18 | $4,25 | $4,14 | 28,10K |
| 2026-08-03 | $4,19 | +0,72 % | $4,22 | $4,26 | $4,17 | 22,70K |
| 2026-07-31 | $4,16 | -1,42 % | $4,24 | $4,24 | $4,16 | 15,50K |
| 2026-07-30 | $4,22 | +0,48 % | $4,17 | $4,25 | $4,17 | 11,00K |
| 2026-07-29 | $4,20 | +0,72 % | $4,17 | $4,26 | $4,16 | 30,60K |
| 2026-07-28 | $4,17 | +6,65 % | $3,99 | $4,18 | $3,98 | 94,70K |
| 2026-07-27 | $3,91 | -1,51 % | $3,94 | $3,98 | $3,90 | 92,70K |
| 2026-07-24 | $3,97 | -3,17 % | $4,10 | $4,13 | $3,96 | 64,30K |
| 2026-07-23 | $4,10 | -1,91 % | $4,19 | $4,19 | $4,10 | 53,60K |
| 2026-07-22 | $4,18 | -0,24 % | $4,23 | $4,23 | $4,16 | 19,70K |
| 2026-07-21 | $4,19 | -0,24 % | $4,21 | $4,23 | $4,15 | 41,80K |
| 2026-07-20 | $4,20 | -3,67 % | $4,27 | $4,28 | $4,20 | 55,90K |
| 2026-07-17 | $4,36 | -1,36 % | $4,40 | $4,41 | $4,29 | 17,30K |
| 2026-07-16 | $4,42 | +1,61 % | $4,36 | $4,55 | $4,36 | 31,80K |
| 2026-07-15 | $4,35 | -1,14 % | $4,30 | $4,54 | $4,30 | 70,00K |
| 2026-07-14 | $4,40 | +4,02 % | $4,27 | $4,44 | $4,27 | 39,40K |
| 2026-07-13 | $4,23 | -0,24 % | $4,23 | $4,27 | $4,22 | 15,00K |
| 2026-07-10 | $4,24 | -0,47 % | $4,25 | $4,32 | $4,23 | 22,90K |
| 2026-07-09 | $4,26 | +0,71 % | $4,23 | $4,33 | $4,23 | 46,70K |
| 2026-07-08 | $4,23 | -9,81 % | $4,54 | $4,55 | $4,23 | 142,30K |
| 2026-07-07 | $4,69 | +3,30 % | $4,57 | $4,70 | $4,55 | 98,00K |
| 2026-07-06 | $4,54 | -2,58 % | $4,67 | $4,70 | $4,48 | 96,90K |
| 2026-07-02 | $4,66 | +1,53 % | $4,56 | $4,66 | $4,54 | 46,80K |
| 2026-07-01 | $4,59 | +1,55 % | $4,52 | $4,61 | $4,50 | 31,40K |
| 2026-06-30 | $4,52 | +0,67 % | $4,49 | $4,60 | $4,46 | 38,40K |
| 2026-06-29 | $4,49 | +0,90 % | $4,46 | $4,49 | $4,45 | 16,80K |
| 2026-06-26 | $4,45 | +0,45 % | $4,42 | $4,47 | $4,39 | 21,90K |
| 2026-06-25 | $4,43 | -0,67 % | $4,46 | $4,47 | $4,43 | 17,00K |
| 2026-06-24 | $4,46 | +0,45 % | $4,45 | $4,48 | $4,39 | 41,80K |
| 2026-06-23 | $4,44 | +0,45 % | $4,37 | $4,45 | $4,36 | 16,80K |
| 2026-06-22 | $4,42 | +0,91 % | $4,41 | $4,45 | $4,37 | 36,00K |
| 2026-06-18 | $4,38 | +0,23 % | $4,40 | $4,41 | $4,35 | 21,10K |
| 2026-06-17 | $4,37 | -1,35 % | $4,47 | $4,48 | $4,36 | 32,10K |
| 2026-06-16 | $4,43 | +2,07 % | $4,45 | $4,45 | $4,33 | 25,30K |
| 2026-06-15 | $4,34 | -0,46 % | $4,34 | $4,41 | $4,34 | 16,90K |
| 2026-06-12 | $4,36 | +1,63 % | $4,32 | $4,39 | $4,31 | 25,70K |
| 2026-06-11 | $4,29 | +0,23 % | $4,25 | $4,33 | $4,25 | 35,40K |
| 2026-06-10 | $4,28 | -0,93 % | $4,32 | $4,41 | $4,27 | 30,40K |
| 2026-06-09 | $4,32 | +0,93 % | $4,28 | $4,36 | $4,28 | 20,00K |
| 2026-06-08 | $4,28 | +0,94 % | $4,27 | $4,30 | $4,26 | 8,00K |
| 2026-06-05 | $4,24 | +0,47 % | $4,22 | $4,28 | $4,22 | 16,00K |
| 2026-06-04 | $4,22 | -0,47 % | $4,24 | $4,27 | $4,22 | 21,10K |
| 2026-06-03 | $4,24 | -0,70 % | $4,29 | $4,29 | $4,19 | 33,70K |
| 2026-06-02 | $4,27 | +0,71 % | $4,19 | $4,30 | $4,19 | 22,10K |
| 2026-06-01 | $4,24 | +0,47 % | $4,20 | $4,24 | $4,20 | 13,30K |
| 2026-05-29 | $4,22 | +0,24 % | $4,24 | $4,25 | $4,19 | 17,50K |
| 2026-05-28 | $4,21 | -0,47 % | $4,24 | $4,24 | $4,18 | 10,50K |
| 2026-05-27 | $4,23 | +1,20 % | $4,18 | $4,26 | $4,18 | 12,10K |
| 2026-05-26 | $4,18 | 0,00 % | $4,15 | $4,21 | $4,15 | 23,90K |