Mobility Global Inc MBGL
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$17,71+0,56 (+3,27 %)
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 | $17,53 | +2,21 % | $17,22 | $17,56 | $16,95 | 2,25M |
| 2026-09-30 | $17,15 | -3,65 % | $17,82 | $17,88 | $17,14 | 5,19M |
| 2026-09-29 | $17,80 | +0,23 % | $17,72 | $17,86 | $17,36 | 4,55M |
| 2026-09-28 | $17,76 | -0,62 % | $17,67 | $17,79 | $17,51 | 3,47M |
| 2026-09-25 | $17,87 | -2,56 % | $18,17 | $18,42 | $17,80 | 5,49M |
| 2026-09-24 | $18,34 | -2,86 % | $18,90 | $19,14 | $18,25 | 4,01M |
| 2026-09-23 | $18,88 | -1,10 % | $19,00 | $19,21 | $18,77 | 2,91M |
| 2026-09-22 | $19,09 | -0,57 % | $19,46 | $19,87 | $18,90 | 2,61M |
| 2026-09-21 | $19,20 | -1,49 % | $19,49 | $19,60 | $18,92 | 4,20M |
| 2026-09-18 | $19,49 | -2,79 % | $19,90 | $20,02 | $19,43 | 9,89M |
| 2026-09-17 | $20,05 | +0,55 % | $19,90 | $20,16 | $19,85 | 3,18M |
| 2026-09-16 | $19,94 | -1,97 % | $20,29 | $20,43 | $19,82 | 3,04M |
| 2026-09-15 | $20,34 | +0,39 % | $20,15 | $20,52 | $20,04 | 3,38M |
| 2026-09-14 | $20,26 | +0,50 % | $20,31 | $20,61 | $20,22 | 3,74M |
| 2026-09-11 | $20,16 | -0,15 % | $20,23 | $20,36 | $19,91 | 2,75M |
| 2026-09-10 | $20,19 | +2,18 % | $19,75 | $20,24 | $19,74 | 3,36M |
| 2026-09-09 | $19,76 | -3,70 % | $20,45 | $20,53 | $19,75 | 3,91M |
| 2026-09-08 | $20,52 | -0,29 % | $20,60 | $20,90 | $19,97 | 4,59M |
| 2026-09-04 | $20,58 | +0,59 % | $20,33 | $20,62 | $20,21 | 3,37M |
| 2026-09-03 | $20,46 | +0,39 % | $20,73 | $20,90 | $20,26 | 3,63M |
| 2026-09-02 | $20,38 | +2,77 % | $19,90 | $20,83 | $19,76 | 3,78M |
| 2026-09-01 | $19,83 | -2,32 % | $20,12 | $20,19 | $19,70 | 3,49M |
| 2026-08-31 | $20,30 | +0,30 % | $20,04 | $20,58 | $20,04 | 4,37M |
| 2026-08-28 | $20,24 | -0,15 % | $20,36 | $20,51 | $19,97 | 3,06M |
| 2026-08-27 | $20,27 | -1,36 % | $20,42 | $20,80 | $20,25 | 3,95M |
| 2026-08-26 | $20,55 | +1,43 % | $20,16 | $20,98 | $20,16 | 2,86M |
| 2026-08-25 | $20,26 | +2,84 % | $19,78 | $20,36 | $19,70 | 3,45M |
| 2026-08-24 | $19,70 | -0,76 % | $19,85 | $20,22 | $19,54 | 4,66M |
| 2026-08-21 | $19,85 | -1,73 % | $20,30 | $20,45 | $19,72 | 2,90M |
| 2026-08-20 | $20,20 | -2,37 % | $20,82 | $20,83 | $20,03 | 2,62M |
| 2026-08-19 | $20,69 | +4,39 % | $19,94 | $21,13 | $19,94 | 6,03M |
| 2026-08-18 | $19,82 | +0,51 % | $19,68 | $20,22 | $19,38 | 5,74M |
| 2026-08-17 | $19,72 | -3,05 % | $20,22 | $20,34 | $19,63 | 3,78M |
| 2026-08-14 | $20,34 | +2,57 % | $20,82 | $21,14 | $19,89 | 3,66M |
| 2026-08-13 | $19,83 | +1,07 % | $19,75 | $20,00 | $19,55 | 3,76M |
| 2026-08-12 | $19,62 | +1,29 % | $19,25 | $19,73 | $19,10 | 4,56M |
| 2026-08-11 | $19,37 | +1,95 % | $18,73 | $19,80 | $18,73 | 4,88M |
| 2026-08-10 | $19,00 | -3,55 % | $19,21 | $19,70 | $18,68 | 4,39M |
| 2026-08-07 | $19,70 | -4,97 % | $20,37 | $20,70 | $18,72 | 10,92M |
| 2026-08-06 | $20,73 | -2,49 % | $21,02 | $21,26 | $20,40 | 3,52M |
| 2026-08-05 | $21,26 | +0,24 % | $21,06 | $21,57 | $20,91 | 3,33M |
| 2026-08-04 | $21,21 | -0,42 % | $20,75 | $21,32 | $20,75 | 3,33M |
| 2026-08-03 | $21,30 | +4,51 % | $20,27 | $21,31 | $20,27 | 2,61M |
| 2026-07-31 | $20,38 | -0,49 % | $20,10 | $20,46 | $19,91 | 2,92M |
| 2026-07-30 | $20,48 | -4,61 % | $21,24 | $21,26 | $20,11 | 2,85M |
| 2026-07-29 | $21,47 | -1,15 % | $21,48 | $21,99 | $21,26 | 3,85M |
| 2026-07-28 | $21,72 | +5,33 % | $20,00 | $22,00 | $19,91 | 6,18M |
| 2026-07-27 | $20,62 | +0,34 % | $20,30 | $21,10 | $20,30 | 2,89M |
| 2026-07-24 | $20,55 | -0,72 % | $20,67 | $21,34 | $20,38 | 4,17M |
| 2026-07-23 | $20,70 | +1,57 % | $19,81 | $20,73 | $19,80 | 4,40M |
| 2026-07-22 | $20,38 | +2,62 % | $19,85 | $20,44 | $19,76 | 4,83M |
| 2026-07-21 | $19,86 | -1,29 % | $19,91 | $20,08 | $19,45 | 5,17M |
| 2026-07-20 | $20,12 | +0,05 % | $20,40 | $20,63 | $19,88 | 4,72M |
| 2026-07-17 | $20,11 | -2,66 % | $20,21 | $20,78 | $19,89 | 6,11M |
| 2026-07-16 | $20,66 | -1,62 % | $21,24 | $21,37 | $20,13 | 5,46M |
| 2026-07-15 | $21,00 | +2,09 % | $20,36 | $21,40 | $20,26 | 6,07M |
| 2026-07-14 | $20,57 | +1,53 % | $20,38 | $21,29 | $20,21 | 6,64M |
| 2026-07-13 | $20,26 | -2,60 % | $20,05 | $21,05 | $20,00 | 5,46M |
| 2026-07-10 | $20,80 | -6,56 % | $21,53 | $21,72 | $20,75 | 5,92M |
| 2026-07-09 | $22,26 | +3,53 % | $21,19 | $22,33 | $20,82 | 9,07M |
| 2026-07-08 | $21,50 | +1,42 % | $20,72 | $21,97 | $19,91 | 17,41M |
| 2026-07-07 | $21,20 | +10,07 % | $19,25 | $21,42 | $19,25 | 21,72M |
| 2026-07-06 | $19,26 | -2,73 % | $18,85 | $19,46 | $17,67 | 35,85M |
| 2026-07-02 | $19,80 | -6,56 % | $20,95 | $20,95 | $19,80 | 26,97M |
| 2026-07-01 | $21,19 | -3,90 % | $20,30 | $21,50 | $18,10 | 97,85M |
| 2026-06-30 | $22,05 | -4,13 % | $23,30 | $23,30 | $22,00 | 205,60K |
| 2026-06-29 | $23,00 | +9,52 % | $22,00 | $24,00 | $21,75 | 167,30K |
| 2026-06-26 | $21,00 | — | $25,05 | $26,00 | $21,00 | 56,00K |