Micropolis AI Robotics MCRP
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$0,7350-0,02 (-2,73 %)
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 | $0,72 | -5,41 % | $0,78 | $0,78 | $0,62 | 265,81K |
| 2026-09-30 | $0,76 | -5,50 % | $0,82 | $0,82 | $0,75 | 59,20K |
| 2026-09-29 | $0,80 | +2,96 % | $0,77 | $0,82 | $0,77 | 54,80K |
| 2026-09-28 | $0,78 | -0,26 % | $0,78 | $0,82 | $0,77 | 48,40K |
| 2026-09-25 | $0,78 | +0,65 % | $0,81 | $0,82 | $0,75 | 107,50K |
| 2026-09-24 | $0,77 | -6,63 % | $0,81 | $0,81 | $0,71 | 98,30K |
| 2026-09-23 | $0,83 | -0,12 % | $0,86 | $0,86 | $0,80 | 86,10K |
| 2026-09-22 | $0,83 | -4,49 % | $0,88 | $0,91 | $0,82 | 130,10K |
| 2026-09-21 | $0,87 | +7,95 % | $0,82 | $0,87 | $0,82 | 82,60K |
| 2026-09-18 | $0,81 | +0,62 % | $0,80 | $0,86 | $0,79 | 106,60K |
| 2026-09-17 | $0,80 | +0,63 % | $0,80 | $0,85 | $0,77 | 198,00K |
| 2026-09-16 | $0,80 | -1,00 % | $0,82 | $0,84 | $0,75 | 95,80K |
| 2026-09-15 | $0,80 | -0,86 % | $0,81 | $0,84 | $0,76 | 248,40K |
| 2026-09-14 | $0,81 | -10,00 % | $0,90 | $0,92 | $0,81 | 173,90K |
| 2026-09-11 | $0,90 | +3,45 % | $0,87 | $0,90 | $0,85 | 162,90K |
| 2026-09-10 | $0,87 | -3,33 % | $0,92 | $0,93 | $0,86 | 236,40K |
| 2026-09-09 | $0,90 | -4,76 % | $0,95 | $0,97 | $0,89 | 156,40K |
| 2026-09-08 | $0,94 | +2,38 % | $0,94 | $0,97 | $0,93 | 85,70K |
| 2026-09-04 | $0,92 | -5,24 % | $0,96 | $0,97 | $0,92 | 174,40K |
| 2026-09-03 | $0,97 | +1,46 % | $0,99 | $1,00 | $0,92 | 223,40K |
| 2026-09-02 | $0,96 | +1,59 % | $0,95 | $1,00 | $0,94 | 407,50K |
| 2026-09-01 | $0,94 | -4,35 % | $0,99 | $1,00 | $0,89 | 368,20K |
| 2026-08-31 | $0,99 | +2,92 % | $0,97 | $1,02 | $0,92 | 353,90K |
| 2026-08-28 | $0,96 | -7,69 % | $1,05 | $1,05 | $0,96 | 422,80K |
| 2026-08-27 | $1,04 | +1,96 % | $1,00 | $1,04 | $0,95 | 587,80K |
| 2026-08-26 | $1,02 | -5,56 % | $1,07 | $1,07 | $1,01 | 450,80K |
| 2026-08-25 | $1,08 | -6,90 % | $1,15 | $1,15 | $0,95 | 3,36M |
| 2026-08-24 | $1,16 | -6,45 % | $1,20 | $1,26 | $1,14 | 6,11M |
| 2026-08-21 | $1,24 | +2,48 % | $1,23 | $1,31 | $1,20 | 158,00K |
| 2026-08-20 | $1,21 | -6,20 % | $1,24 | $1,32 | $1,18 | 115,30K |
| 2026-08-19 | $1,29 | -0,77 % | $1,32 | $1,45 | $1,22 | 428,20K |
| 2026-08-18 | $1,30 | +12,07 % | $1,18 | $1,36 | $1,15 | 810,00K |
| 2026-08-17 | $1,16 | +11,54 % | $1,10 | $1,22 | $1,10 | 528,10K |
| 2026-08-14 | $1,04 | -10,34 % | $1,17 | $1,19 | $1,01 | 352,00K |
| 2026-08-13 | $1,16 | +2,65 % | $1,16 | $1,19 | $1,09 | 132,60K |
| 2026-08-12 | $1,13 | -3,42 % | $1,17 | $1,19 | $1,07 | 257,80K |
| 2026-08-11 | $1,17 | -7,87 % | $1,29 | $1,29 | $1,12 | 284,90K |
| 2026-08-10 | $1,27 | -1,55 % | $1,30 | $1,30 | $1,23 | 120,20K |
| 2026-08-07 | $1,29 | +2,38 % | $1,28 | $1,30 | $1,24 | 97,60K |
| 2026-08-06 | $1,26 | 0,00 % | $1,27 | $1,31 | $1,22 | 141,10K |
| 2026-08-05 | $1,26 | -1,56 % | $1,34 | $1,36 | $1,25 | 53,50K |
| 2026-08-04 | $1,28 | -1,54 % | $1,26 | $1,35 | $1,26 | 132,70K |
| 2026-08-03 | $1,30 | +2,36 % | $1,28 | $1,40 | $1,27 | 158,50K |
| 2026-07-31 | $1,27 | -4,51 % | $1,30 | $1,31 | $1,23 | 51,40K |
| 2026-07-30 | $1,33 | +6,40 % | $1,29 | $1,38 | $1,27 | 133,90K |
| 2026-07-29 | $1,25 | -4,58 % | $1,32 | $1,36 | $1,25 | 84,20K |
| 2026-07-28 | $1,31 | +0,77 % | $1,31 | $1,38 | $1,24 | 194,70K |
| 2026-07-27 | $1,30 | +1,56 % | $1,31 | $1,34 | $1,20 | 168,50K |
| 2026-07-24 | $1,28 | +0,79 % | $1,32 | $1,37 | $1,20 | 288,40K |
| 2026-07-23 | $1,27 | +4,96 % | $1,36 | $1,46 | $1,17 | 697,60K |
| 2026-07-22 | $1,21 | +2,54 % | $1,18 | $1,29 | $1,16 | 258,40K |
| 2026-07-21 | $1,18 | -1,67 % | $1,23 | $1,26 | $1,17 | 183,60K |
| 2026-07-20 | $1,20 | +2,56 % | $1,17 | $1,25 | $1,11 | 442,70K |
| 2026-07-17 | $1,17 | -4,10 % | $1,26 | $1,28 | $1,11 | 76,10K |
| 2026-07-16 | $1,22 | -2,40 % | $1,22 | $1,31 | $1,22 | 60,30K |
| 2026-07-15 | $1,25 | -2,34 % | $1,31 | $1,31 | $1,15 | 123,80K |
| 2026-07-14 | $1,28 | -3,03 % | $1,33 | $1,37 | $1,26 | 106,30K |
| 2026-07-13 | $1,32 | -12,00 % | $1,47 | $1,48 | $1,32 | 198,60K |
| 2026-07-10 | $1,50 | 0,00 % | $1,50 | $1,54 | $1,49 | 94,40K |
| 2026-07-09 | $1,50 | -5,66 % | $1,53 | $1,64 | $1,41 | 214,00K |
| 2026-07-08 | $1,59 | -3,64 % | $1,58 | $1,70 | $1,50 | 121,40K |
| 2026-07-07 | $1,65 | -2,94 % | $1,70 | $1,70 | $1,55 | 79,50K |
| 2026-07-06 | $1,70 | +4,29 % | $1,63 | $1,78 | $1,61 | 104,10K |
| 2026-07-02 | $1,63 | -7,91 % | $1,76 | $1,76 | $1,63 | 117,70K |
| 2026-07-01 | $1,77 | -3,28 % | $1,81 | $1,81 | $1,73 | 67,40K |
| 2026-06-30 | $1,83 | +10,24 % | $1,67 | $1,83 | $1,63 | 204,80K |
| 2026-06-29 | $1,66 | +6,41 % | $1,61 | $1,77 | $1,55 | 289,60K |
| 2026-06-26 | $1,56 | -8,77 % | $1,69 | $1,75 | $1,43 | 294,60K |
| 2026-06-25 | $1,71 | +3,01 % | $1,66 | $1,75 | $1,59 | 140,90K |
| 2026-06-24 | $1,66 | -6,74 % | $1,69 | $1,80 | $1,64 | 252,00K |
| 2026-06-23 | $1,78 | -2,73 % | $1,79 | $1,89 | $1,74 | 228,20K |
| 2026-06-22 | $1,83 | +5,17 % | $1,69 | $1,90 | $1,64 | 309,80K |
| 2026-06-18 | $1,74 | +0,58 % | $1,60 | $1,87 | $1,56 | 834,20K |
| 2026-06-17 | $1,73 | -16,83 % | $2,35 | $2,44 | $1,63 | 13,46M |
| 2026-06-16 | $2,08 | +8,33 % | $2,01 | $2,19 | $1,91 | 7,83M |
| 2026-06-15 | $1,92 | +2,67 % | $1,97 | $2,03 | $1,90 | 70,70K |
| 2026-06-12 | $1,87 | -8,33 % | $1,96 | $2,09 | $1,83 | 103,80K |
| 2026-06-11 | $2,04 | +1,49 % | $2,00 | $2,05 | $1,87 | 77,60K |
| 2026-06-10 | $2,01 | -3,83 % | $2,08 | $2,10 | $1,94 | 65,50K |
| 2026-06-09 | $2,09 | +0,48 % | $2,09 | $2,28 | $2,00 | 54,10K |
| 2026-06-08 | $2,08 | -7,56 % | $2,17 | $2,28 | $2,02 | 41,80K |
| 2026-06-05 | $2,25 | -4,66 % | $2,30 | $2,30 | $1,90 | 229,90K |
| 2026-06-04 | $2,36 | +2,61 % | $2,28 | $2,38 | $2,23 | 72,10K |
| 2026-06-03 | $2,30 | -8,00 % | $2,47 | $2,49 | $2,30 | 104,70K |
| 2026-06-02 | $2,50 | -1,57 % | $2,56 | $2,65 | $2,47 | 127,00K |
| 2026-06-01 | $2,54 | -4,51 % | $2,57 | $2,79 | $2,53 | 295,00K |
| 2026-05-29 | $2,66 | +3,62 % | $2,57 | $2,74 | $2,46 | 278,30K |
| 2026-05-28 | $2,57 | +2,27 % | $2,56 | $2,66 | $2,40 | 91,40K |
| 2026-05-27 | $2,51 | +3,72 % | $2,50 | $2,62 | $2,46 | 87,10K |
| 2026-05-26 | $2,42 | -6,56 % | $2,56 | $2,89 | $2,30 | 434,90K |