Mako Mining Corp. MAKO
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$9,39-0,15 (-1,57 %)
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 | $9,39 | -1,57 % | $9,59 | $9,69 | $9,38 | 94,70K |
| 2026-09-29 | $9,54 | +1,17 % | $9,46 | $9,60 | $9,30 | 129,00K |
| 2026-09-28 | $9,43 | -5,51 % | $9,81 | $9,81 | $9,39 | 235,80K |
| 2026-09-25 | $9,98 | -0,60 % | $10,01 | $10,28 | $9,95 | 72,30K |
| 2026-09-24 | $10,04 | -0,30 % | $9,95 | $10,08 | $9,81 | 124,00K |
| 2026-09-23 | $10,07 | -3,17 % | $10,22 | $10,22 | $9,90 | 150,70K |
| 2026-09-22 | $10,40 | +2,46 % | $10,20 | $10,43 | $10,14 | 124,40K |
| 2026-09-21 | $10,15 | -3,70 % | $10,62 | $10,64 | $10,07 | 176,90K |
| 2026-09-18 | $10,54 | +0,38 % | $10,60 | $10,64 | $10,20 | 714,30K |
| 2026-09-17 | $10,50 | +4,79 % | $10,41 | $10,50 | $10,24 | 168,70K |
| 2026-09-16 | $10,02 | -1,57 % | $10,39 | $10,63 | $9,85 | 275,50K |
| 2026-09-15 | $10,18 | +1,19 % | $9,84 | $10,20 | $9,65 | 285,70K |
| 2026-09-14 | $10,06 | -0,20 % | $9,78 | $10,13 | $9,60 | 255,20K |
| 2026-09-11 | $10,08 | +2,65 % | $10,05 | $10,27 | $9,85 | 173,30K |
| 2026-09-10 | $9,82 | -4,29 % | $9,99 | $10,10 | $9,75 | 156,70K |
| 2026-09-09 | $10,26 | +1,18 % | $10,30 | $10,43 | $10,23 | 97,10K |
| 2026-09-08 | $10,14 | -0,39 % | $10,18 | $10,30 | $10,05 | 100,40K |
| 2026-09-04 | $10,18 | -1,64 % | $10,22 | $10,25 | $10,01 | 100,70K |
| 2026-09-03 | $10,35 | +4,65 % | $10,23 | $10,42 | $10,00 | 157,90K |
| 2026-09-02 | $9,89 | +3,34 % | $9,73 | $10,05 | $9,73 | 164,00K |
| 2026-09-01 | $9,57 | -4,87 % | $9,75 | $9,96 | $9,49 | 168,70K |
| 2026-08-31 | $10,06 | -1,28 % | $10,12 | $10,29 | $9,85 | 149,60K |
| 2026-08-28 | $10,19 | -6,68 % | $10,93 | $10,95 | $10,03 | 260,60K |
| 2026-08-27 | $10,92 | 0,00 % | $10,94 | $10,99 | $10,75 | 80,10K |
| 2026-08-26 | $10,92 | -1,36 % | $10,90 | $11,01 | $10,77 | 133,10K |
| 2026-08-25 | $11,07 | +1,19 % | $10,80 | $11,10 | $10,73 | 247,00K |
| 2026-08-24 | $10,94 | +3,80 % | $10,44 | $10,94 | $10,28 | 267,70K |
| 2026-08-21 | $10,54 | +0,38 % | $10,62 | $10,69 | $10,30 | 186,00K |
| 2026-08-20 | $10,50 | +0,96 % | $10,38 | $10,62 | $10,15 | 287,10K |
| 2026-08-19 | $10,40 | +7,00 % | $10,14 | $10,60 | $9,93 | 343,50K |
| 2026-08-18 | $9,72 | -1,22 % | $9,44 | $9,91 | $9,44 | 103,80K |
| 2026-08-17 | $9,84 | -2,77 % | $10,13 | $10,13 | $9,57 | 182,20K |
| 2026-08-14 | $10,12 | +3,79 % | $9,67 | $10,17 | $9,35 | 220,60K |
| 2026-08-13 | $9,75 | -2,40 % | $10,06 | $10,06 | $9,51 | 198,50K |
| 2026-08-12 | $9,99 | +1,01 % | $10,06 | $10,28 | $9,60 | 321,50K |
| 2026-08-11 | $9,89 | +2,49 % | $9,58 | $9,92 | $9,52 | 203,60K |
| 2026-08-10 | $9,65 | +1,15 % | $9,50 | $9,71 | $9,27 | 225,50K |
| 2026-08-07 | $9,54 | +10,16 % | $8,98 | $9,60 | $8,94 | 468,00K |
| 2026-08-06 | $8,66 | +5,61 % | $8,20 | $8,68 | $7,88 | 266,70K |
| 2026-08-05 | $8,20 | +9,63 % | $7,76 | $8,21 | $7,76 | 206,60K |
| 2026-08-04 | $7,48 | +3,60 % | $7,35 | $7,58 | $7,31 | 139,00K |
| 2026-08-03 | $7,22 | +1,69 % | $7,19 | $7,33 | $7,00 | 118,60K |
| 2026-07-31 | $7,10 | -4,57 % | $7,29 | $7,29 | $7,00 | 96,10K |
| 2026-07-30 | $7,44 | +4,35 % | $7,37 | $7,49 | $7,17 | 121,60K |
| 2026-07-29 | $7,13 | -1,93 % | $7,35 | $7,60 | $6,98 | 152,10K |
| 2026-07-28 | $7,27 | +0,97 % | $7,08 | $7,32 | $6,90 | 87,20K |
| 2026-07-27 | $7,20 | +1,69 % | $7,26 | $7,29 | $7,03 | 77,00K |
| 2026-07-24 | $7,08 | -0,84 % | $7,18 | $7,35 | $7,05 | 58,90K |
| 2026-07-23 | $7,14 | -2,06 % | $7,18 | $7,25 | $6,95 | 82,20K |
| 2026-07-22 | $7,29 | +3,11 % | $7,09 | $7,58 | $7,08 | 75,40K |
| 2026-07-21 | $7,07 | +2,02 % | $7,01 | $7,12 | $6,96 | 92,40K |
| 2026-07-20 | $6,93 | +1,17 % | $6,83 | $6,98 | $6,77 | 122,00K |
| 2026-07-17 | $6,85 | -1,30 % | $6,94 | $7,02 | $6,58 | 151,00K |
| 2026-07-16 | $6,94 | -4,14 % | $7,24 | $7,29 | $6,94 | 246,50K |
| 2026-07-15 | $7,24 | -1,76 % | $7,45 | $7,57 | $7,12 | 98,20K |
| 2026-07-14 | $7,37 | +1,80 % | $7,48 | $7,67 | $7,35 | 112,00K |
| 2026-07-13 | $7,24 | -6,10 % | $7,71 | $7,71 | $7,18 | 231,50K |
| 2026-07-10 | $7,71 | -0,64 % | $7,71 | $7,76 | $7,59 | 55,70K |
| 2026-07-09 | $7,76 | +3,88 % | $7,57 | $7,82 | $7,57 | 114,10K |
| 2026-07-08 | $7,47 | -3,36 % | $7,45 | $7,57 | $7,17 | 264,70K |
| 2026-07-07 | $7,73 | -2,28 % | $7,84 | $7,94 | $7,57 | 128,50K |
| 2026-07-06 | $7,91 | +3,40 % | $7,71 | $7,97 | $7,62 | 94,40K |
| 2026-07-02 | $7,65 | +2,14 % | $7,65 | $7,86 | $7,57 | 98,10K |
| 2026-07-01 | $7,49 | +2,46 % | $7,25 | $7,79 | $7,16 | 51,30K |
| 2026-06-30 | $7,31 | -0,68 % | $7,26 | $7,43 | $7,18 | 96,00K |
| 2026-06-29 | $7,36 | -1,47 % | $7,30 | $7,41 | $7,10 | 105,80K |
| 2026-06-26 | $7,47 | +2,19 % | $7,30 | $7,62 | $7,28 | 84,60K |
| 2026-06-25 | $7,31 | +0,41 % | $7,47 | $7,58 | $7,22 | 141,60K |
| 2026-06-24 | $7,28 | -5,58 % | $7,56 | $7,57 | $7,10 | 429,10K |
| 2026-06-23 | $7,71 | -5,05 % | $7,86 | $7,89 | $7,64 | 125,50K |
| 2026-06-22 | $8,12 | +0,12 % | $7,83 | $8,17 | $7,81 | 121,10K |
| 2026-06-18 | $8,11 | -0,25 % | $8,13 | $8,21 | $7,94 | 169,10K |
| 2026-06-17 | $8,13 | -3,10 % | $8,35 | $8,60 | $8,11 | 159,70K |
| 2026-06-16 | $8,39 | +5,67 % | $8,03 | $8,47 | $7,96 | 155,00K |
| 2026-06-15 | $7,94 | +4,61 % | $7,92 | $8,24 | $7,90 | 129,00K |
| 2026-06-12 | $7,59 | +3,41 % | $7,36 | $7,61 | $7,15 | 188,50K |
| 2026-06-11 | $7,34 | +7,47 % | $6,84 | $7,39 | $6,79 | 320,70K |
| 2026-06-10 | $6,83 | -5,27 % | $6,98 | $7,19 | $6,80 | 319,30K |
| 2026-06-09 | $7,21 | -2,57 % | $7,56 | $7,65 | $6,88 | 289,60K |
| 2026-06-08 | $7,40 | +0,68 % | $7,54 | $7,61 | $7,27 | 168,90K |
| 2026-06-05 | $7,35 | -10,58 % | $8,21 | $8,21 | $7,33 | 407,20K |
| 2026-06-04 | $8,22 | +0,12 % | $8,17 | $8,50 | $8,16 | 47,30K |
| 2026-06-03 | $8,21 | -3,98 % | $8,52 | $8,69 | $8,16 | 136,60K |
| 2026-06-02 | $8,55 | +0,59 % | $8,43 | $8,64 | $8,30 | 83,00K |
| 2026-06-01 | $8,50 | -2,30 % | $8,72 | $8,72 | $8,15 | 178,90K |
| 2026-05-29 | $8,70 | +1,40 % | $8,73 | $8,89 | $8,34 | 150,80K |
| 2026-05-28 | $8,58 | +2,75 % | $8,25 | $8,73 | $8,10 | 145,60K |
| 2026-05-27 | $8,35 | -3,13 % | $8,50 | $8,61 | $8,31 | 134,50K |
| 2026-05-26 | $8,62 | +6,29 % | $8,14 | $8,64 | $8,14 | 214,70K |
| 2026-05-22 | $8,11 | -6,24 % | $8,55 | $8,55 | $7,85 | 185,80K |