Magic Empire Global Ltd. Class A MEGL
NASDAQ · Vereinigte Staaten · Finanzen
$1,00-0,05 (-4,68 %)
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 | $1,00 | -4,67 % | $1,07 | $1,07 | $0,96 | 15,60K |
| 2026-09-30 | $1,05 | -5,41 % | $1,05 | $1,17 | $0,92 | 17,40K |
| 2026-09-29 | $1,11 | -0,89 % | $1,01 | $1,11 | $1,01 | 5,50K |
| 2026-09-28 | $1,12 | 0,00 % | $1,13 | $1,14 | $1,12 | 6,60K |
| 2026-09-25 | $1,12 | 0,00 % | $1,12 | $1,12 | $1,12 | 0 |
| 2026-09-24 | $1,12 | 0,00 % | $1,10 | $1,12 | $1,10 | 9,80K |
| 2026-09-23 | $1,12 | -3,45 % | $1,13 | $1,15 | $1,12 | 2,20K |
| 2026-09-22 | $1,16 | +1,75 % | $1,14 | $1,16 | $1,11 | 6,90K |
| 2026-09-21 | $1,14 | +0,88 % | $1,16 | $1,22 | $1,11 | 4,00K |
| 2026-09-18 | $1,13 | +0,89 % | $1,20 | $1,20 | $1,12 | 7,60K |
| 2026-09-17 | $1,12 | -1,75 % | $1,19 | $1,19 | $1,12 | 6,10K |
| 2026-09-16 | $1,14 | +0,88 % | $1,13 | $1,17 | $1,13 | 4,90K |
| 2026-09-15 | $1,13 | -5,83 % | $1,19 | $1,20 | $1,10 | 15,70K |
| 2026-09-14 | $1,20 | +1,69 % | $1,20 | $1,27 | $1,20 | 17,40K |
| 2026-09-11 | $1,18 | -7,81 % | $1,19 | $1,25 | $1,18 | 8,70K |
| 2026-09-10 | $1,28 | +4,92 % | $1,24 | $1,28 | $1,24 | 3,20K |
| 2026-09-09 | $1,22 | -2,40 % | $1,21 | $1,22 | $1,20 | 4,80K |
| 2026-09-08 | $1,25 | +0,81 % | $1,21 | $1,26 | $1,21 | 12,60K |
| 2026-09-04 | $1,24 | -1,59 % | $1,26 | $1,26 | $1,22 | 4,70K |
| 2026-09-03 | $1,26 | +1,61 % | $1,24 | $1,29 | $1,20 | 11,20K |
| 2026-09-02 | $1,24 | +7,83 % | $1,19 | $1,27 | $1,17 | 18,20K |
| 2026-09-01 | $1,15 | -2,95 % | $1,16 | $1,16 | $1,12 | 15,90K |
| 2026-08-31 | $1,18 | -0,42 % | $1,19 | $1,19 | $1,17 | 2,50K |
| 2026-08-28 | $1,19 | +1,71 % | $1,22 | $1,22 | $1,15 | 11,90K |
| 2026-08-27 | $1,17 | -2,50 % | $1,17 | $1,18 | $1,16 | 3,80K |
| 2026-08-26 | $1,20 | +2,56 % | $1,21 | $1,21 | $1,20 | 2,40K |
| 2026-08-25 | $1,17 | +4,46 % | $1,15 | $1,23 | $1,14 | 19,30K |
| 2026-08-24 | $1,12 | -4,27 % | $1,16 | $1,22 | $1,11 | 17,90K |
| 2026-08-21 | $1,17 | -2,50 % | $1,27 | $1,27 | $1,15 | 26,80K |
| 2026-08-20 | $1,20 | +0,84 % | $1,16 | $1,20 | $1,15 | 10,20K |
| 2026-08-19 | $1,19 | 0,00 % | $1,22 | $1,22 | $1,17 | 1,70K |
| 2026-08-18 | $1,19 | +0,42 % | $1,16 | $1,21 | $1,16 | 6,60K |
| 2026-08-17 | $1,18 | -3,66 % | $1,23 | $1,24 | $1,15 | 12,90K |
| 2026-08-14 | $1,23 | 0,00 % | $1,21 | $1,27 | $1,20 | 15,70K |
| 2026-08-13 | $1,23 | +1,65 % | $1,21 | $1,23 | $1,21 | 2,60K |
| 2026-08-12 | $1,21 | 0,00 % | $1,17 | $1,21 | $1,17 | 7,80K |
| 2026-08-11 | $1,21 | -2,42 % | $1,22 | $1,24 | $1,17 | 15,80K |
| 2026-08-10 | $1,24 | +3,33 % | $1,24 | $1,24 | $1,18 | 5,20K |
| 2026-08-07 | $1,20 | -2,44 % | $1,20 | $1,24 | $1,18 | 4,80K |
| 2026-08-06 | $1,23 | +0,82 % | $1,23 | $1,26 | $1,20 | 5,50K |
| 2026-08-05 | $1,22 | +1,67 % | $1,21 | $1,25 | $1,20 | 11,50K |
| 2026-08-04 | $1,20 | +1,27 % | $1,21 | $1,21 | $1,16 | 3,40K |
| 2026-08-03 | $1,18 | -2,07 % | $1,11 | $1,18 | $1,11 | 3,90K |
| 2026-07-31 | $1,21 | +6,05 % | $1,12 | $1,24 | $1,12 | 57,00K |
| 2026-07-30 | $1,14 | +0,53 % | $1,13 | $1,14 | $1,13 | 900 |
| 2026-07-29 | $1,13 | -5,42 % | $1,12 | $1,18 | $1,10 | 13,60K |
| 2026-07-28 | $1,20 | -0,25 % | $1,15 | $1,21 | $1,10 | 12,00K |
| 2026-07-27 | $1,20 | +4,61 % | $1,07 | $1,23 | $1,07 | 21,20K |
| 2026-07-24 | $1,15 | +5,50 % | $1,04 | $1,17 | $1,04 | 29,40K |
| 2026-07-23 | $1,09 | -5,05 % | $1,16 | $1,21 | $1,04 | 17,80K |
| 2026-07-22 | $1,15 | +0,26 % | $1,12 | $1,19 | $1,10 | 27,40K |
| 2026-07-21 | $1,14 | +2,23 % | $1,18 | $1,18 | $1,13 | 6,80K |
| 2026-07-20 | $1,12 | -3,86 % | $1,12 | $1,19 | $1,11 | 16,20K |
| 2026-07-17 | $1,16 | +0,43 % | $1,15 | $1,16 | $1,15 | 1,40K |
| 2026-07-16 | $1,16 | -2,11 % | $1,17 | $1,23 | $1,15 | 25,20K |
| 2026-07-15 | $1,18 | +1,28 % | $1,21 | $1,21 | $1,18 | 1,50K |
| 2026-07-14 | $1,17 | 0,00 % | $1,17 | $1,22 | $1,17 | 17,20K |
| 2026-07-13 | $1,17 | -2,09 % | $1,20 | $1,20 | $1,17 | 3,80K |
| 2026-07-10 | $1,20 | -1,24 % | $1,20 | $1,20 | $1,20 | 5,20K |
| 2026-07-09 | $1,21 | -0,41 % | $1,21 | $1,25 | $1,18 | 31,20K |
| 2026-07-08 | $1,22 | +0,41 % | $1,20 | $1,22 | $1,20 | 7,30K |
| 2026-07-07 | $1,21 | -3,97 % | $1,23 | $1,29 | $1,17 | 55,80K |
| 2026-07-06 | $1,26 | -7,35 % | $1,37 | $1,37 | $1,23 | 19,30K |
| 2026-07-02 | $1,36 | +1,49 % | $1,39 | $1,43 | $1,29 | 46,80K |
| 2026-07-01 | $1,34 | +5,51 % | $1,31 | $1,37 | $1,25 | 118,20K |
| 2026-06-30 | $1,27 | +7,63 % | $1,19 | $1,29 | $1,18 | 163,90K |
| 2026-06-29 | $1,18 | +0,85 % | $1,17 | $1,18 | $1,17 | 1,00K |
| 2026-06-26 | $1,17 | +0,43 % | $1,17 | $1,23 | $1,16 | 6,80K |
| 2026-06-25 | $1,16 | -2,10 % | $1,13 | $1,16 | $1,12 | 10,40K |
| 2026-06-24 | $1,19 | +11,21 % | $1,08 | $1,25 | $1,08 | 55,60K |
| 2026-06-23 | $1,07 | -9,32 % | $1,15 | $1,16 | $1,07 | 64,90K |
| 2026-06-22 | $1,18 | 0,00 % | $1,16 | $1,21 | $1,16 | 10,00K |
| 2026-06-18 | $1,18 | -5,60 % | $1,24 | $1,29 | $1,15 | 33,80K |
| 2026-06-17 | $1,25 | -7,41 % | $1,32 | $1,41 | $1,19 | 73,40K |
| 2026-06-16 | $1,35 | -4,26 % | $1,41 | $1,44 | $1,30 | 58,30K |
| 2026-06-15 | $1,41 | +2,17 % | $1,37 | $1,41 | $1,37 | 16,90K |
| 2026-06-12 | $1,38 | -1,43 % | $1,37 | $1,44 | $1,37 | 55,30K |
| 2026-06-11 | $1,40 | -2,78 % | $1,39 | $1,43 | $1,35 | 60,00K |
| 2026-06-10 | $1,44 | +11,63 % | $1,30 | $1,50 | $1,30 | 170,70K |
| 2026-06-09 | $1,29 | +1,34 % | $1,31 | $1,36 | $1,24 | 83,20K |
| 2026-06-08 | $1,27 | +4,34 % | $1,25 | $1,43 | $1,22 | 131,00K |
| 2026-06-05 | $1,22 | +0,41 % | $1,26 | $1,28 | $1,18 | 67,80K |
| 2026-06-04 | $1,22 | -2,02 % | $1,24 | $1,26 | $1,20 | 439,70K |
| 2026-06-03 | $1,24 | -0,80 % | $1,26 | $1,27 | $1,17 | 13,50K |
| 2026-06-02 | $1,25 | -0,79 % | $1,18 | $1,29 | $1,18 | 12,60K |
| 2026-06-01 | $1,26 | +5,00 % | $1,15 | $1,30 | $1,15 | 67,30K |
| 2026-05-29 | $1,20 | +4,35 % | $1,17 | $1,20 | $1,14 | 32,40K |
| 2026-05-28 | $1,15 | -1,71 % | $1,17 | $1,17 | $1,14 | 24,70K |
| 2026-05-27 | $1,17 | +4,46 % | $1,15 | $1,17 | $1,11 | 16,10K |
| 2026-05-26 | $1,12 | -1,75 % | $1,12 | $1,15 | $1,11 | 21,90K |