MDB Capital Holdings, LLC Class A MDBH
NASDAQ · Vereinigte Staaten · Finanzen
$2,44-0,17 (-6,51 %)
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 | $2,44 | -6,51 % | $2,40 | $2,44 | $2,39 | 2,10K |
| 2026-09-30 | $2,61 | +1,56 % | $2,38 | $2,61 | $2,38 | 900 |
| 2026-09-29 | $2,57 | 0,00 % | $2,57 | $2,57 | $2,57 | 0 |
| 2026-09-28 | $2,57 | +4,47 % | $2,66 | $2,66 | $2,56 | 2,80K |
| 2026-09-25 | $2,46 | -4,65 % | $2,50 | $2,50 | $2,46 | 4,10K |
| 2026-09-24 | $2,58 | +3,20 % | $2,55 | $2,58 | $2,50 | 1,80K |
| 2026-09-23 | $2,50 | -5,12 % | $2,60 | $2,60 | $2,50 | 1,70K |
| 2026-09-22 | $2,63 | -1,31 % | $2,63 | $2,63 | $2,63 | 300 |
| 2026-09-21 | $2,67 | +2,30 % | $2,66 | $2,67 | $2,66 | 800 |
| 2026-09-18 | $2,61 | 0,00 % | $2,61 | $2,61 | $2,61 | 0 |
| 2026-09-17 | $2,61 | -2,25 % | $2,67 | $2,70 | $2,60 | 1,20K |
| 2026-09-16 | $2,67 | 0,00 % | $2,67 | $2,67 | $2,67 | 0 |
| 2026-09-15 | $2,67 | +3,89 % | $2,67 | $2,67 | $2,67 | 300 |
| 2026-09-14 | $2,57 | +0,78 % | $2,77 | $2,77 | $2,57 | 1,20K |
| 2026-09-11 | $2,55 | -10,18 % | $2,80 | $2,80 | $2,55 | 7,20K |
| 2026-09-10 | $2,84 | +1,39 % | $2,80 | $2,84 | $2,80 | 3,60K |
| 2026-09-09 | $2,80 | -1,75 % | $3,05 | $3,05 | $2,80 | 4,20K |
| 2026-09-08 | $2,85 | -2,73 % | $2,80 | $2,88 | $2,80 | 2,20K |
| 2026-09-04 | $2,93 | -0,68 % | $2,88 | $2,94 | $2,87 | 6,90K |
| 2026-09-03 | $2,95 | 0,00 % | $2,95 | $2,95 | $2,95 | 700 |
| 2026-09-02 | $2,95 | +3,51 % | $2,88 | $3,03 | $2,88 | 3,90K |
| 2026-09-01 | $2,85 | -3,06 % | $2,94 | $2,94 | $2,85 | 200 |
| 2026-08-31 | $2,94 | -0,44 % | $3,07 | $3,07 | $2,88 | 3,20K |
| 2026-08-28 | $2,95 | +1,83 % | $2,86 | $2,96 | $2,86 | 2,20K |
| 2026-08-27 | $2,90 | -4,61 % | $2,83 | $3,04 | $2,83 | 3,90K |
| 2026-08-26 | $3,04 | -2,88 % | $3,04 | $3,04 | $3,04 | 200 |
| 2026-08-25 | $3,13 | -1,73 % | $3,15 | $3,15 | $3,13 | 700 |
| 2026-08-24 | $3,18 | +5,12 % | $3,18 | $3,18 | $2,88 | 600 |
| 2026-08-21 | $3,03 | -4,42 % | $2,93 | $3,03 | $2,93 | 1,10K |
| 2026-08-20 | $3,17 | +3,59 % | $3,06 | $3,17 | $3,06 | 600 |
| 2026-08-19 | $3,06 | +6,99 % | $2,87 | $3,06 | $2,87 | 1,70K |
| 2026-08-18 | $2,86 | -2,75 % | $2,91 | $2,91 | $2,86 | 2,50K |
| 2026-08-17 | $2,94 | -1,31 % | $3,00 | $3,00 | $2,86 | 2,10K |
| 2026-08-14 | $2,98 | -1,32 % | $3,02 | $3,02 | $2,98 | 1,30K |
| 2026-08-13 | $3,02 | -0,33 % | $3,04 | $3,04 | $2,96 | 10,90K |
| 2026-08-12 | $3,03 | -1,30 % | $3,02 | $3,05 | $3,02 | 2,60K |
| 2026-08-11 | $3,07 | +3,02 % | $3,07 | $3,07 | $3,07 | 300 |
| 2026-08-10 | $2,98 | +2,05 % | $2,99 | $3,06 | $2,98 | 5,90K |
| 2026-08-07 | $2,92 | -2,34 % | $3,23 | $3,23 | $2,92 | 1,40K |
| 2026-08-06 | $2,99 | -3,39 % | $3,04 | $3,04 | $2,99 | 4,20K |
| 2026-08-05 | $3,10 | -1,43 % | $3,10 | $3,10 | $3,10 | 400 |
| 2026-08-04 | $3,14 | +1,95 % | $2,85 | $3,14 | $2,85 | 1,50K |
| 2026-08-03 | $3,08 | +0,65 % | $3,10 | $3,26 | $3,07 | 3,00K |
| 2026-07-31 | $3,06 | 0,00 % | $3,06 | $3,06 | $3,06 | 0 |
| 2026-07-30 | $3,06 | +0,33 % | $3,06 | $3,06 | $3,06 | 1,90K |
| 2026-07-29 | $3,05 | 0,00 % | $3,05 | $3,05 | $3,05 | 2,50K |
| 2026-07-28 | $3,05 | -0,97 % | $3,21 | $3,21 | $3,05 | 2,90K |
| 2026-07-27 | $3,08 | -3,75 % | $3,05 | $3,09 | $3,05 | 1,80K |
| 2026-07-24 | $3,20 | 0,00 % | $3,20 | $3,20 | $3,20 | 300 |
| 2026-07-23 | $3,20 | +2,24 % | $3,23 | $3,26 | $3,13 | 1,60K |
| 2026-07-22 | $3,13 | +2,49 % | $3,17 | $3,17 | $3,13 | 1,90K |
| 2026-07-21 | $3,05 | -6,32 % | $3,05 | $3,05 | $3,05 | 1,20K |
| 2026-07-20 | $3,26 | 0,00 % | $3,17 | $3,26 | $3,06 | 1,40K |
| 2026-07-17 | $3,26 | -4,68 % | $3,25 | $3,26 | $3,25 | 900 |
| 2026-07-16 | $3,42 | 0,00 % | $3,42 | $3,42 | $3,42 | 0 |
| 2026-07-15 | $3,42 | 0,00 % | $3,42 | $3,42 | $3,42 | 0 |
| 2026-07-14 | $3,42 | 0,00 % | $3,42 | $3,42 | $3,42 | 0 |
| 2026-07-13 | $3,42 | -2,09 % | $3,18 | $3,42 | $3,18 | 900 |
| 2026-07-10 | $3,49 | +2,89 % | $3,50 | $3,50 | $3,34 | 2,40K |
| 2026-07-09 | $3,39 | 0,00 % | $3,39 | $3,39 | $3,39 | 0 |
| 2026-07-08 | $3,39 | +3,51 % | $3,32 | $3,39 | $3,32 | 2,90K |
| 2026-07-07 | $3,28 | 0,00 % | $3,28 | $3,28 | $3,28 | 0 |
| 2026-07-06 | $3,28 | -2,09 % | $3,28 | $3,28 | $3,28 | 900 |
| 2026-07-02 | $3,35 | 0,00 % | $3,35 | $3,35 | $3,35 | 400 |
| 2026-07-01 | $3,35 | -4,29 % | $3,29 | $3,53 | $3,29 | 2,80K |
| 2026-06-30 | $3,50 | +10,41 % | $3,47 | $3,50 | $3,25 | 10,20K |
| 2026-06-29 | $3,17 | +2,72 % | $3,05 | $3,21 | $3,05 | 13,60K |
| 2026-06-26 | $3,09 | +12,22 % | $2,79 | $3,10 | $2,79 | 14,40K |
| 2026-06-25 | $2,75 | -0,90 % | $2,75 | $3,00 | $2,75 | 2,00K |
| 2026-06-24 | $2,78 | -2,90 % | $2,88 | $2,88 | $2,78 | 600 |
| 2026-06-23 | $2,86 | +2,99 % | $2,80 | $2,86 | $2,78 | 4,00K |
| 2026-06-22 | $2,78 | -5,93 % | $2,50 | $2,78 | $2,50 | 7,10K |
| 2026-06-18 | $2,95 | 0,00 % | $2,95 | $2,95 | $2,95 | 1,30K |
| 2026-06-17 | $2,95 | +1,37 % | $2,86 | $3,00 | $2,85 | 9,00K |
| 2026-06-16 | $2,91 | +1,75 % | $2,94 | $2,94 | $2,86 | 1,50K |
| 2026-06-15 | $2,86 | 0,00 % | $2,86 | $2,86 | $2,86 | 4,20K |
| 2026-06-12 | $2,86 | -9,49 % | $3,01 | $3,01 | $2,86 | 5,20K |
| 2026-06-11 | $3,16 | +8,59 % | $3,15 | $3,16 | $3,15 | 2,20K |
| 2026-06-10 | $2,91 | +3,56 % | $3,12 | $3,37 | $2,79 | 3,10K |
| 2026-06-09 | $2,81 | -5,07 % | $2,96 | $2,97 | $2,45 | 8,90K |
| 2026-06-08 | $2,96 | -1,33 % | $3,19 | $3,19 | $2,96 | 9,60K |
| 2026-06-05 | $3,00 | -0,66 % | $3,09 | $3,15 | $3,00 | 13,40K |
| 2026-06-04 | $3,02 | -7,87 % | $3,50 | $3,50 | $3,00 | 10,80K |
| 2026-06-03 | $3,28 | +0,52 % | $3,28 | $3,28 | $3,28 | 5,50K |
| 2026-06-02 | $3,26 | -6,83 % | $3,25 | $3,26 | $3,25 | 900 |
| 2026-06-01 | $3,50 | 0,00 % | $3,38 | $3,50 | $3,36 | 4,40K |
| 2026-05-29 | $3,50 | -2,78 % | $3,50 | $3,55 | $3,40 | 4,10K |
| 2026-05-28 | $3,60 | -4,13 % | $3,60 | $3,65 | $3,55 | 3,40K |
| 2026-05-27 | $3,76 | -1,05 % | $3,75 | $3,76 | $3,60 | 3,10K |
| 2026-05-26 | $3,80 | -2,69 % | $3,80 | $3,80 | $3,80 | 200 |