Massimo Group MAMO
NASDAQ · Vereinigte Staaten · Finanzen
$0,9696-0,02 (-1,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $0,99 | -1,30 % | $0,96 | $1,00 | $0,96 | 6,50K |
| 2026-09-30 | $1,00 | -1,96 % | $1,03 | $1,03 | $1,00 | 2,70K |
| 2026-09-29 | $1,02 | +2,10 % | $0,98 | $1,03 | $0,98 | 44,60K |
| 2026-09-28 | $1,00 | +6,50 % | $0,91 | $1,01 | $0,91 | 73,70K |
| 2026-09-25 | $0,94 | -0,21 % | $0,92 | $0,96 | $0,91 | 17,30K |
| 2026-09-24 | $0,94 | -0,63 % | $0,66 | $0,95 | $0,66 | 524,80K |
| 2026-09-23 | $0,95 | +0,32 % | $0,95 | $0,96 | $0,94 | 8,00K |
| 2026-09-22 | $0,94 | +2,50 % | $0,95 | $1,00 | $0,93 | 18,80K |
| 2026-09-21 | $0,92 | -7,63 % | $0,98 | $0,98 | $0,92 | 29,60K |
| 2026-09-18 | $1,00 | +4,84 % | $0,96 | $1,02 | $0,94 | 82,70K |
| 2026-09-17 | $0,95 | +1,06 % | $0,95 | $0,98 | $0,95 | 11,10K |
| 2026-09-16 | $0,94 | -1,67 % | $0,96 | $0,97 | $0,94 | 13,50K |
| 2026-09-15 | $0,96 | -2,45 % | $0,97 | $0,97 | $0,95 | 16,30K |
| 2026-09-14 | $0,98 | -0,81 % | $0,99 | $1,00 | $0,97 | 12,40K |
| 2026-09-11 | $0,99 | +0,10 % | $0,99 | $0,99 | $0,99 | 5,50K |
| 2026-09-10 | $0,99 | +0,10 % | $1,02 | $1,02 | $0,99 | 8,80K |
| 2026-09-09 | $0,99 | -1,40 % | $1,01 | $1,05 | $0,98 | 39,10K |
| 2026-09-08 | $1,00 | +1,01 % | $0,98 | $1,00 | $0,98 | 14,90K |
| 2026-09-04 | $0,99 | +0,51 % | $1,00 | $1,00 | $0,99 | 10,10K |
| 2026-09-03 | $0,99 | -0,51 % | $0,99 | $1,00 | $0,98 | 4,00K |
| 2026-09-02 | $0,99 | 0,00 % | $0,99 | $1,01 | $0,98 | 29,70K |
| 2026-09-01 | $0,99 | -0,90 % | $1,01 | $1,02 | $0,98 | 13,20K |
| 2026-08-31 | $1,00 | -0,10 % | $0,99 | $1,02 | $0,98 | 5,80K |
| 2026-08-28 | $1,00 | 0,00 % | $1,03 | $1,03 | $0,99 | 8,70K |
| 2026-08-27 | $1,00 | 0,00 % | $1,01 | $1,03 | $1,00 | 4,40K |
| 2026-08-26 | $1,00 | 0,00 % | $0,99 | $1,02 | $0,98 | 7,70K |
| 2026-08-25 | $1,00 | +4,82 % | $0,99 | $1,01 | $0,98 | 23,00K |
| 2026-08-24 | $0,95 | -8,27 % | $1,04 | $1,05 | $0,94 | 345,90K |
| 2026-08-21 | $1,04 | +1,96 % | $1,04 | $1,05 | $1,03 | 16,90K |
| 2026-08-20 | $1,02 | -1,92 % | $1,03 | $1,05 | $1,02 | 7,80K |
| 2026-08-19 | $1,04 | 0,00 % | $1,04 | $1,06 | $1,02 | 40,40K |
| 2026-08-18 | $1,04 | -1,89 % | $1,08 | $1,12 | $1,02 | 56,90K |
| 2026-08-17 | $1,06 | 0,00 % | $1,06 | $1,12 | $1,06 | 59,50K |
| 2026-08-14 | $1,06 | +2,81 % | $1,05 | $1,08 | $1,05 | 11,80K |
| 2026-08-13 | $1,03 | +0,10 % | $1,03 | $1,04 | $1,03 | 3,70K |
| 2026-08-12 | $1,03 | -1,90 % | $1,04 | $1,04 | $1,03 | 11,50K |
| 2026-08-11 | $1,05 | -0,94 % | $1,06 | $1,07 | $1,02 | 19,90K |
| 2026-08-10 | $1,06 | 0,00 % | $1,04 | $1,08 | $1,02 | 41,60K |
| 2026-08-07 | $1,06 | -0,93 % | $1,04 | $1,09 | $1,04 | 20,50K |
| 2026-08-06 | $1,07 | -1,83 % | $1,09 | $1,10 | $1,05 | 31,70K |
| 2026-08-05 | $1,09 | +4,81 % | $1,06 | $1,11 | $1,06 | 119,20K |
| 2026-08-04 | $1,04 | +0,97 % | $1,03 | $1,06 | $1,02 | 27,80K |
| 2026-08-03 | $1,03 | +0,98 % | $1,04 | $1,05 | $1,02 | 33,30K |
| 2026-07-31 | $1,02 | -0,49 % | $1,01 | $1,04 | $1,01 | 24,50K |
| 2026-07-30 | $1,02 | +1,49 % | $1,00 | $1,04 | $1,00 | 17,30K |
| 2026-07-29 | $1,01 | -1,46 % | $1,01 | $1,05 | $0,99 | 41,40K |
| 2026-07-28 | $1,02 | -1,44 % | $1,06 | $1,06 | $1,02 | 69,20K |
| 2026-07-27 | $1,04 | +6,12 % | $0,96 | $1,10 | $0,96 | 379,60K |
| 2026-07-24 | $0,98 | -1,11 % | $1,00 | $1,03 | $0,95 | 71,40K |
| 2026-07-23 | $0,99 | -2,36 % | $0,99 | $1,03 | $0,97 | 32,70K |
| 2026-07-22 | $1,01 | +7,64 % | $0,93 | $1,02 | $0,92 | 94,20K |
| 2026-07-21 | $0,94 | +0,32 % | $0,94 | $0,98 | $0,94 | 22,70K |
| 2026-07-20 | $0,94 | -1,05 % | $0,95 | $0,98 | $0,93 | 38,90K |
| 2026-07-17 | $0,95 | -2,86 % | $0,95 | $0,98 | $0,94 | 117,80K |
| 2026-07-16 | $0,98 | -0,71 % | $1,00 | $1,00 | $0,94 | 38,10K |
| 2026-07-15 | $0,99 | -1,50 % | $0,99 | $1,00 | $0,96 | 9,80K |
| 2026-07-14 | $1,00 | -0,99 % | $0,99 | $1,03 | $0,98 | 37,80K |
| 2026-07-13 | $1,01 | +8,02 % | $0,94 | $1,02 | $0,94 | 175,00K |
| 2026-07-10 | $0,94 | +0,97 % | $0,93 | $0,94 | $0,92 | 30,30K |
| 2026-07-09 | $0,93 | -1,38 % | $0,93 | $0,94 | $0,92 | 11,70K |
| 2026-07-08 | $0,94 | -1,16 % | $0,95 | $0,95 | $0,92 | 25,60K |
| 2026-07-07 | $0,95 | -2,46 % | $0,95 | $0,95 | $0,94 | 13,60K |
| 2026-07-06 | $0,97 | +2,10 % | $0,97 | $0,97 | $0,94 | 17,20K |
| 2026-07-02 | $0,95 | -0,93 % | $0,94 | $0,96 | $0,94 | 21,40K |
| 2026-07-01 | $0,96 | -0,21 % | $0,96 | $0,96 | $0,95 | 48,40K |
| 2026-06-30 | $0,96 | +1,58 % | $0,94 | $0,97 | $0,93 | 102,90K |
| 2026-06-29 | $0,95 | -1,45 % | $0,94 | $0,96 | $0,94 | 26,30K |
| 2026-06-26 | $0,96 | -0,10 % | $0,94 | $0,96 | $0,94 | 69,00K |
| 2026-06-25 | $0,96 | -0,41 % | $0,97 | $0,98 | $0,94 | 73,50K |
| 2026-06-24 | $0,97 | +0,41 % | $0,95 | $1,05 | $0,95 | 176,10K |
| 2026-06-23 | $0,96 | -2,03 % | $0,93 | $0,98 | $0,93 | 35,40K |
| 2026-06-22 | $0,99 | +4,79 % | $0,93 | $1,00 | $0,90 | 251,50K |
| 2026-06-18 | $0,94 | -6,93 % | $0,98 | $1,00 | $0,90 | 425,70K |
| 2026-06-17 | $1,01 | -4,72 % | $0,98 | $1,10 | $0,97 | 884,00K |
| 2026-06-16 | $1,06 | +12,65 % | $1,11 | $1,18 | $0,87 | 11,98M |
| 2026-06-15 | $0,94 | -0,95 % | $0,99 | $0,99 | $0,94 | 49,50K |
| 2026-06-12 | $0,95 | -3,06 % | $0,98 | $0,99 | $0,95 | 31,50K |
| 2026-06-11 | $0,98 | -0,10 % | $0,98 | $0,98 | $0,95 | 35,80K |
| 2026-06-10 | $0,98 | 0,00 % | $0,98 | $1,00 | $0,98 | 26,20K |
| 2026-06-09 | $0,98 | 0,00 % | $1,00 | $1,03 | $0,98 | 31,10K |
| 2026-06-08 | $0,98 | +2,19 % | $0,96 | $1,00 | $0,96 | 44,70K |
| 2026-06-05 | $0,96 | -5,88 % | $0,99 | $1,00 | $0,95 | 89,80K |
| 2026-06-04 | $1,02 | +8,51 % | $0,94 | $1,02 | $0,93 | 209,30K |
| 2026-06-03 | $0,94 | -3,09 % | $0,96 | $1,00 | $0,94 | 62,20K |
| 2026-06-02 | $0,97 | 0,00 % | $1,00 | $1,00 | $0,96 | 34,90K |
| 2026-06-01 | $0,97 | -0,10 % | $0,98 | $1,00 | $0,96 | 33,20K |
| 2026-05-29 | $0,97 | -5,73 % | $0,98 | $1,03 | $0,96 | 77,50K |
| 2026-05-28 | $1,03 | +1,98 % | $0,98 | $1,05 | $0,97 | 332,00K |
| 2026-05-27 | $1,01 | +1,10 % | $0,98 | $1,02 | $0,96 | 155,40K |
| 2026-05-26 | $1,00 | -1,09 % | $0,96 | $1,00 | $0,96 | 50,40K |