MasterBeef Group MB
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$4,04+0,09 (+2,28 %)
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 | $4,04 | +2,28 % | $4,13 | $4,30 | $3,90 | 23,60K |
| 2026-09-30 | $3,95 | -1,00 % | $4,05 | $4,09 | $3,95 | 16,00K |
| 2026-09-29 | $3,99 | 0,00 % | $4,00 | $4,00 | $3,99 | 1,40K |
| 2026-09-28 | $3,99 | -0,25 % | $4,00 | $4,03 | $3,95 | 3,80K |
| 2026-09-25 | $4,00 | -0,25 % | $4,16 | $4,16 | $4,00 | 4,50K |
| 2026-09-24 | $4,01 | -1,72 % | $4,10 | $4,10 | $3,90 | 8,30K |
| 2026-09-23 | $4,08 | 0,00 % | $4,16 | $4,24 | $4,08 | 4,80K |
| 2026-09-22 | $4,08 | +0,74 % | $4,10 | $4,10 | $4,02 | 3,50K |
| 2026-09-21 | $4,05 | +0,25 % | $4,07 | $4,16 | $4,05 | 5,00K |
| 2026-09-18 | $4,04 | +0,75 % | $4,18 | $4,18 | $4,04 | 3,90K |
| 2026-09-17 | $4,01 | -2,91 % | $4,36 | $4,40 | $4,01 | 8,70K |
| 2026-09-16 | $4,13 | +1,23 % | $4,15 | $4,43 | $4,10 | 4,40K |
| 2026-09-15 | $4,08 | -4,90 % | $4,28 | $4,39 | $4,08 | 5,40K |
| 2026-09-14 | $4,29 | -0,92 % | $4,37 | $4,37 | $4,27 | 2,60K |
| 2026-09-11 | $4,33 | -1,14 % | $4,44 | $4,44 | $4,31 | 2,70K |
| 2026-09-10 | $4,38 | -0,45 % | $4,40 | $4,40 | $4,25 | 4,80K |
| 2026-09-09 | $4,40 | +4,76 % | $4,33 | $4,40 | $4,17 | 9,50K |
| 2026-09-08 | $4,20 | -1,41 % | $4,29 | $4,29 | $4,05 | 10,50K |
| 2026-09-04 | $4,26 | +1,67 % | $4,36 | $4,36 | $4,01 | 13,60K |
| 2026-09-03 | $4,19 | 0,00 % | $4,28 | $4,28 | $4,01 | 8,80K |
| 2026-09-02 | $4,19 | +3,97 % | $4,23 | $4,40 | $3,94 | 12,70K |
| 2026-09-01 | $4,03 | -2,89 % | $3,93 | $4,20 | $3,72 | 213,10K |
| 2026-08-31 | $4,15 | -3,04 % | $4,26 | $4,36 | $4,14 | 6,60K |
| 2026-08-28 | $4,28 | -7,56 % | $4,60 | $4,60 | $3,76 | 44,10K |
| 2026-08-27 | $4,63 | -2,32 % | $4,82 | $4,99 | $4,55 | 7,40K |
| 2026-08-26 | $4,74 | -0,63 % | $4,71 | $5,09 | $4,53 | 50,90K |
| 2026-08-25 | $4,77 | +4,84 % | $4,73 | $4,85 | $4,65 | 17,30K |
| 2026-08-24 | $4,55 | -9,90 % | $4,98 | $5,13 | $4,55 | 16,30K |
| 2026-08-21 | $5,05 | +9,31 % | $4,97 | $5,31 | $4,82 | 29,90K |
| 2026-08-20 | $4,62 | -8,70 % | $5,02 | $5,59 | $4,50 | 64,40K |
| 2026-08-19 | $5,06 | -5,95 % | $5,44 | $5,44 | $5,06 | 33,30K |
| 2026-08-18 | $5,38 | -7,24 % | $5,65 | $5,69 | $5,33 | 26,20K |
| 2026-08-17 | $5,80 | +9,43 % | $5,77 | $6,15 | $5,52 | 49,80K |
| 2026-08-14 | $5,30 | -11,96 % | $6,30 | $6,80 | $5,30 | 258,20K |
| 2026-08-13 | $6,02 | -1,15 % | $6,04 | $6,48 | $5,84 | 44,00K |
| 2026-08-12 | $6,09 | -4,09 % | $6,00 | $6,23 | $5,50 | 93,90K |
| 2026-08-11 | $6,35 | -6,62 % | $6,88 | $6,88 | $6,13 | 101,30K |
| 2026-08-10 | $6,80 | -23,77 % | $6,25 | $6,91 | $5,70 | 570,00K |
| 2026-08-07 | $8,92 | +137,87 % | $14,30 | $19,75 | $7,21 | 32,00M |
| 2026-08-06 | $3,75 | -8,31 % | $3,75 | $3,75 | $3,75 | 400 |
| 2026-08-05 | $4,09 | 0,00 % | $4,09 | $4,09 | $4,09 | 0 |
| 2026-08-04 | $4,09 | +8,49 % | $3,78 | $4,09 | $3,78 | 1,50K |
| 2026-08-03 | $3,77 | -0,79 % | $3,80 | $3,95 | $3,77 | 4,50K |
| 2026-07-31 | $3,80 | 0,00 % | $3,80 | $3,80 | $3,80 | 0 |
| 2026-07-30 | $3,80 | -7,99 % | $3,80 | $3,80 | $3,80 | 500 |
| 2026-07-29 | $4,13 | +12,47 % | $4,44 | $4,44 | $3,92 | 3,50K |
| 2026-07-28 | $3,67 | 0,00 % | $3,67 | $3,67 | $3,67 | 0 |
| 2026-07-27 | $3,67 | 0,00 % | $3,67 | $3,67 | $3,67 | 0 |
| 2026-07-24 | $3,67 | 0,00 % | $3,67 | $3,67 | $3,67 | 0 |
| 2026-07-23 | $3,67 | -7,11 % | $4,00 | $4,00 | $3,67 | 1,20K |
| 2026-07-22 | $3,95 | -4,75 % | $3,78 | $3,95 | $3,60 | 1,10K |
| 2026-07-21 | $4,15 | +2,98 % | $3,60 | $4,15 | $3,60 | 1,40K |
| 2026-07-20 | $4,03 | +0,50 % | $4,01 | $4,05 | $4,01 | 1,30K |
| 2026-07-17 | $4,01 | 0,00 % | $4,01 | $4,01 | $4,01 | 0 |
| 2026-07-16 | $4,01 | -0,37 % | $4,02 | $4,03 | $4,01 | 600 |
| 2026-07-15 | $4,03 | -0,62 % | $4,15 | $4,46 | $3,79 | 11,40K |
| 2026-07-14 | $4,05 | 0,00 % | $4,05 | $4,05 | $4,05 | 0 |
| 2026-07-13 | $4,05 | +0,25 % | $4,23 | $4,25 | $4,05 | 900 |
| 2026-07-10 | $4,04 | +0,25 % | $4,23 | $4,23 | $4,03 | 5,10K |
| 2026-07-09 | $4,03 | -3,12 % | $4,04 | $4,05 | $3,51 | 17,40K |
| 2026-07-08 | $4,16 | -7,76 % | $4,20 | $4,20 | $4,16 | 7,00K |
| 2026-07-07 | $4,51 | 0,00 % | $4,31 | $4,51 | $4,31 | 1,30K |
| 2026-07-06 | $4,51 | 0,00 % | $4,51 | $4,51 | $4,51 | 0 |
| 2026-07-02 | $4,51 | -9,80 % | $4,85 | $4,85 | $4,51 | 3,30K |
| 2026-07-01 | $5,00 | +3,73 % | $5,32 | $5,50 | $4,80 | 4,10K |
| 2026-06-30 | $4,82 | +0,42 % | $4,53 | $4,90 | $4,43 | 5,80K |
| 2026-06-29 | $4,80 | -4,19 % | $5,21 | $5,35 | $4,80 | 18,00K |
| 2026-06-26 | $5,01 | -9,89 % | $5,41 | $5,42 | $4,63 | 41,30K |
| 2026-06-25 | $5,56 | +0,72 % | $5,31 | $6,08 | $5,31 | 3,90K |
| 2026-06-24 | $5,52 | -3,16 % | $5,28 | $5,52 | $5,02 | 4,90K |
| 2026-06-23 | $5,70 | +2,89 % | $5,80 | $5,80 | $5,59 | 1,40K |
| 2026-06-22 | $5,54 | -3,48 % | $5,54 | $5,54 | $5,54 | 4,40K |
| 2026-06-18 | $5,74 | -6,06 % | $5,79 | $6,30 | $5,00 | 20,10K |
| 2026-06-17 | $6,11 | -4,53 % | $6,30 | $6,30 | $6,11 | 2,00K |
| 2026-06-16 | $6,40 | +6,67 % | $5,80 | $6,90 | $5,80 | 8,40K |
| 2026-06-15 | $6,00 | -0,50 % | $6,03 | $6,03 | $6,00 | 1,50K |
| 2026-06-12 | $6,03 | +1,17 % | $6,05 | $6,05 | $6,03 | 2,40K |
| 2026-06-11 | $5,96 | -4,64 % | $5,79 | $6,18 | $5,79 | 3,90K |
| 2026-06-10 | $6,25 | -4,43 % | $6,53 | $6,53 | $5,74 | 10,50K |
| 2026-06-09 | $6,54 | +7,74 % | $7,97 | $8,50 | $5,35 | 165,00K |
| 2026-06-08 | $6,07 | -11,39 % | $7,10 | $7,51 | $6,07 | 33,90K |
| 2026-06-05 | $6,85 | -3,66 % | $6,51 | $6,85 | $6,20 | 5,40K |
| 2026-06-04 | $7,11 | +4,56 % | $7,16 | $7,16 | $6,50 | 2,10K |
| 2026-06-03 | $6,80 | -2,86 % | $6,50 | $7,15 | $6,50 | 3,40K |
| 2026-06-02 | $7,00 | +1,16 % | $6,99 | $7,00 | $6,69 | 2,40K |
| 2026-06-01 | $6,92 | -2,54 % | $8,01 | $8,22 | $6,50 | 10,60K |
| 2026-05-29 | $7,10 | +8,07 % | $7,08 | $7,36 | $6,84 | 9,60K |
| 2026-05-28 | $6,57 | -7,46 % | $6,95 | $6,95 | $6,57 | 1,80K |
| 2026-05-27 | $7,10 | +12,34 % | $6,41 | $7,10 | $6,36 | 2,20K |
| 2026-05-26 | $6,32 | +5,33 % | $5,72 | $6,39 | $5,72 | 2,90K |