MDA Space Ltd. MDA
NYSE
$28,58+1,13 (+4,12 %)
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.
Die neuesten 90 von 148 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $27,45 | -2,49 % | $28,06 | $28,10 | $27,36 | 342,90K |
| 2026-10-09 | $28,15 | +3,00 % | $27,37 | $28,35 | $27,03 | 1,21M |
| 2026-10-08 | $27,33 | -5,76 % | $28,50 | $28,72 | $27,07 | 1,69M |
| 2026-10-07 | $29,00 | -4,13 % | $29,41 | $29,51 | $28,39 | 1,01M |
| 2026-10-06 | $30,25 | +2,54 % | $30,01 | $30,62 | $29,72 | 958,10K |
| 2026-10-05 | $29,50 | -1,30 % | $29,64 | $29,70 | $29,15 | 728,40K |
| 2026-10-02 | $29,89 | +3,18 % | $29,32 | $30,42 | $29,16 | 909,10K |
| 2026-10-01 | $28,97 | -2,23 % | $29,59 | $29,84 | $28,60 | 1,13M |
| 2026-09-30 | $29,63 | -0,03 % | $29,60 | $30,50 | $29,40 | 1,29M |
| 2026-09-29 | $29,64 | -4,54 % | $31,27 | $31,49 | $29,62 | 2,32M |
| 2026-09-28 | $31,05 | -1,40 % | $30,98 | $31,85 | $30,81 | 1,21M |
| 2026-09-25 | $31,49 | +0,03 % | $31,50 | $32,23 | $31,17 | 1,49M |
| 2026-09-24 | $31,48 | -0,35 % | $31,10 | $32,16 | $30,72 | 982,10K |
| 2026-09-23 | $31,59 | +0,83 % | $31,51 | $31,89 | $31,00 | 1,05M |
| 2026-09-22 | $31,33 | -1,45 % | $32,07 | $32,30 | $31,05 | 1,71M |
| 2026-09-21 | $31,79 | +5,72 % | $31,01 | $32,28 | $30,93 | 1,66M |
| 2026-09-18 | $30,07 | -1,12 % | $30,46 | $30,67 | $29,15 | 1,59M |
| 2026-09-17 | $30,41 | +4,54 % | $30,07 | $30,80 | $29,95 | 922,50K |
| 2026-09-16 | $29,09 | +0,48 % | $29,33 | $30,00 | $28,72 | 1,22M |
| 2026-09-15 | $28,95 | +0,35 % | $28,91 | $29,90 | $28,60 | 751,10K |
| 2026-09-14 | $28,85 | -0,41 % | $28,34 | $29,13 | $28,19 | 662,20K |
| 2026-09-11 | $28,97 | +0,31 % | $29,13 | $29,22 | $28,26 | 1,26M |
| 2026-09-10 | $28,88 | +0,24 % | $28,75 | $30,36 | $28,67 | 2,07M |
| 2026-09-09 | $28,81 | -4,41 % | $29,97 | $30,54 | $28,70 | 1,15M |
| 2026-09-08 | $30,14 | +2,10 % | $29,68 | $30,39 | $29,39 | 1,81M |
| 2026-09-04 | $29,52 | +1,58 % | $29,30 | $29,80 | $28,88 | 1,04M |
| 2026-09-03 | $29,06 | +3,71 % | $28,34 | $29,23 | $28,14 | 1,32M |
| 2026-09-02 | $28,02 | -1,23 % | $28,50 | $28,66 | $27,57 | 1,31M |
| 2026-09-01 | $28,37 | -1,80 % | $28,37 | $28,81 | $28,04 | 1,46M |
| 2026-08-31 | $28,89 | +0,03 % | $28,84 | $29,03 | $28,62 | 1,58M |
| 2026-08-28 | $28,88 | -4,87 % | $30,30 | $30,50 | $28,75 | 948,90K |
| 2026-08-27 | $30,36 | +2,64 % | $30,01 | $30,45 | $29,67 | 631,90K |
| 2026-08-26 | $29,58 | +0,41 % | $29,59 | $30,58 | $29,33 | 645,40K |
| 2026-08-25 | $29,46 | -0,77 % | $30,60 | $30,60 | $29,15 | 2,78M |
| 2026-08-24 | $29,69 | -3,98 % | $30,68 | $30,68 | $29,55 | 1,16M |
| 2026-08-21 | $30,92 | -1,06 % | $31,72 | $32,01 | $30,86 | 1,08M |
| 2026-08-20 | $31,25 | -3,64 % | $32,31 | $32,60 | $31,13 | 957,80K |
| 2026-08-19 | $32,43 | -4,65 % | $34,31 | $34,76 | $32,20 | 1,43M |
| 2026-08-18 | $34,01 | -3,55 % | $34,84 | $34,98 | $33,66 | 720,90K |
| 2026-08-17 | $35,26 | +0,14 % | $35,40 | $36,75 | $35,13 | 537,60K |
| 2026-08-14 | $35,21 | +1,15 % | $35,39 | $36,15 | $34,55 | 669,10K |
| 2026-08-13 | $34,81 | -2,30 % | $35,90 | $36,80 | $34,76 | 857,00K |
| 2026-08-12 | $35,63 | +4,18 % | $35,04 | $35,92 | $34,28 | 1,31M |
| 2026-08-11 | $34,20 | +2,36 % | $33,59 | $34,64 | $32,91 | 769,00K |
| 2026-08-10 | $33,41 | -3,41 % | $34,80 | $35,23 | $33,41 | 2,57M |
| 2026-08-07 | $34,59 | +0,96 % | $34,18 | $35,18 | $32,76 | 1,81M |
| 2026-08-06 | $34,26 | +0,94 % | $34,00 | $35,02 | $33,20 | 1,00M |
| 2026-08-05 | $33,94 | -0,96 % | $34,57 | $34,86 | $33,91 | 909,90K |
| 2026-08-04 | $34,27 | +6,36 % | $33,36 | $35,06 | $33,10 | 2,11M |
| 2026-08-03 | $32,22 | +6,51 % | $30,47 | $32,28 | $30,34 | 1,04M |
| 2026-07-31 | $30,25 | -0,10 % | $30,84 | $31,12 | $29,69 | 983,10K |
| 2026-07-30 | $30,28 | +5,29 % | $29,63 | $30,45 | $29,44 | 831,80K |
| 2026-07-29 | $28,76 | -3,78 % | $29,53 | $29,96 | $28,50 | 1,43M |
| 2026-07-28 | $29,89 | -0,27 % | $29,84 | $30,12 | $28,24 | 1,04M |
| 2026-07-27 | $29,97 | +1,35 % | $29,92 | $30,44 | $29,00 | 889,00K |
| 2026-07-24 | $29,57 | -4,24 % | $31,10 | $31,10 | $29,26 | 1,44M |
| 2026-07-23 | $30,88 | -2,31 % | $31,09 | $31,94 | $30,43 | 1,09M |
| 2026-07-22 | $31,61 | +0,13 % | $31,36 | $31,87 | $30,55 | 1,00M |
| 2026-07-21 | $31,57 | +5,23 % | $30,04 | $31,84 | $30,00 | 1,30M |
| 2026-07-20 | $30,00 | -0,79 % | $30,33 | $31,02 | $29,93 | 1,17M |
| 2026-07-17 | $30,24 | -3,76 % | $30,59 | $30,86 | $29,24 | 2,88M |
| 2026-07-16 | $31,42 | -5,39 % | $32,73 | $33,00 | $30,52 | 2,33M |
| 2026-07-15 | $33,21 | -2,01 % | $33,92 | $34,51 | $32,39 | 2,17M |
| 2026-07-14 | $33,89 | +7,69 % | $32,02 | $34,08 | $32,02 | 2,83M |
| 2026-07-13 | $31,47 | -7,44 % | $33,73 | $33,74 | $31,41 | 3,55M |
| 2026-07-10 | $34,00 | -3,93 % | $35,34 | $35,49 | $33,85 | 3,56M |
| 2026-07-09 | $35,39 | -8,48 % | $35,63 | $36,29 | $35,00 | 8,49M |
| 2026-07-08 | $38,67 | -2,18 % | $39,25 | $39,73 | $38,13 | 636,90K |
| 2026-07-07 | $39,53 | -6,13 % | $41,20 | $41,34 | $38,79 | 731,70K |
| 2026-07-06 | $42,11 | +3,34 % | $41,58 | $42,54 | $40,30 | 2,10M |
| 2026-07-02 | $40,75 | +3,16 % | $39,99 | $41,86 | $39,33 | 1,30M |
| 2026-07-01 | $39,50 | -4,31 % | $40,77 | $41,38 | $39,33 | 650,70K |
| 2026-06-30 | $41,28 | +8,40 % | $38,09 | $41,53 | $37,88 | 1,16M |
| 2026-06-29 | $38,08 | +6,85 % | $36,05 | $38,43 | $36,05 | 1,27M |
| 2026-06-26 | $35,64 | -1,11 % | $35,83 | $36,39 | $35,08 | 1,05M |
| 2026-06-25 | $36,04 | -4,15 % | $37,74 | $38,05 | $35,18 | 1,52M |
| 2026-06-24 | $37,60 | -2,87 % | $39,11 | $39,62 | $37,60 | 1,64M |
| 2026-06-23 | $38,71 | -1,73 % | $37,55 | $39,54 | $37,52 | 1,67M |
| 2026-06-22 | $39,39 | -0,03 % | $40,86 | $41,66 | $39,33 | 1,60M |
| 2026-06-18 | $39,40 | +1,13 % | $39,70 | $40,06 | $37,81 | 2,55M |
| 2026-06-17 | $38,96 | +3,70 % | $37,84 | $40,16 | $37,79 | 2,48M |
| 2026-06-16 | $37,57 | -1,44 % | $37,45 | $38,76 | $37,01 | 2,66M |
| 2026-06-15 | $38,12 | +2,28 % | $38,40 | $38,44 | $36,77 | 1,47M |
| 2026-06-12 | $37,27 | -8,72 % | $41,93 | $41,93 | $36,26 | 2,00M |
| 2026-06-11 | $40,83 | +8,19 % | $38,42 | $41,12 | $37,52 | 1,85M |
| 2026-06-10 | $37,74 | +0,11 % | $37,37 | $38,69 | $36,84 | 792,50K |
| 2026-06-09 | $37,70 | -2,86 % | $39,31 | $40,30 | $35,58 | 1,34M |
| 2026-06-08 | $38,81 | +1,25 % | $39,40 | $39,46 | $38,26 | 868,20K |
| 2026-06-05 | $38,33 | -6,72 % | $40,23 | $40,45 | $37,77 | 1,38M |
| 2026-06-04 | $41,09 | +2,09 % | $39,42 | $41,53 | $39,05 | 1,21M |