Marygold Companies, Inc. MGLD
AMEX · Vereinigte Staaten · Sonstiges
$2,00-0,02 (-0,99 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,00 | -0,99 % | $2,00 | $2,01 | $2,00 | 43,32K |
| 2026-10-01 | $2,02 | +3,59 % | $2,00 | $2,02 | $2,00 | 305,80K |
| 2026-09-30 | $1,95 | -1,52 % | $1,96 | $1,98 | $1,95 | 584,20K |
| 2026-09-29 | $1,98 | +0,51 % | $1,96 | $2,00 | $1,96 | 642,20K |
| 2026-09-28 | $1,97 | +2,07 % | $2,10 | $2,12 | $1,97 | 2,53M |
| 2026-09-25 | $1,93 | +93,00 % | $1,95 | $1,96 | $1,92 | 15,58M |
| 2026-09-24 | $1,00 | +4,17 % | $0,96 | $1,08 | $0,96 | 57,70K |
| 2026-09-23 | $0,96 | 0,00 % | $0,97 | $0,97 | $0,96 | 14,00K |
| 2026-09-22 | $0,96 | -2,54 % | $0,98 | $0,98 | $0,96 | 1,70K |
| 2026-09-21 | $0,99 | -7,08 % | $0,99 | $0,99 | $0,90 | 9,10K |
| 2026-09-18 | $1,06 | +12,17 % | $0,94 | $1,06 | $0,94 | 10,40K |
| 2026-09-17 | $0,94 | +0,96 % | $0,93 | $0,99 | $0,93 | 29,50K |
| 2026-09-16 | $0,94 | -0,43 % | $0,96 | $0,98 | $0,92 | 22,10K |
| 2026-09-15 | $0,94 | -3,09 % | $0,96 | $0,96 | $0,93 | 20,40K |
| 2026-09-14 | $0,97 | -1,02 % | $0,98 | $0,99 | $0,97 | 18,30K |
| 2026-09-11 | $0,98 | -3,92 % | $1,00 | $1,00 | $0,98 | 3,50K |
| 2026-09-10 | $1,02 | +4,08 % | $0,97 | $1,02 | $0,97 | 6,10K |
| 2026-09-09 | $0,98 | -1,01 % | $0,99 | $0,99 | $0,98 | 1,90K |
| 2026-09-08 | $0,99 | -4,16 % | $0,95 | $1,05 | $0,95 | 31,50K |
| 2026-09-04 | $1,03 | -0,67 % | $1,02 | $1,03 | $1,02 | 2,20K |
| 2026-09-03 | $1,04 | +4,00 % | $1,04 | $1,04 | $1,04 | 600 |
| 2026-09-02 | $1,00 | -3,85 % | $1,06 | $1,06 | $1,00 | 3,60K |
| 2026-09-01 | $1,04 | 0,00 % | $1,04 | $1,04 | $1,04 | 2,50K |
| 2026-08-31 | $1,04 | -3,70 % | $1,04 | $1,04 | $1,04 | 1,60K |
| 2026-08-28 | $1,08 | +8,00 % | $1,09 | $1,09 | $1,05 | 8,60K |
| 2026-08-27 | $1,00 | +3,09 % | $1,02 | $1,08 | $1,00 | 26,30K |
| 2026-08-26 | $0,97 | -5,37 % | $1,05 | $1,05 | $0,97 | 8,80K |
| 2026-08-25 | $1,02 | +0,49 % | $1,02 | $1,02 | $1,02 | 6,50K |
| 2026-08-24 | $1,02 | +2,00 % | $1,05 | $1,05 | $1,01 | 26,70K |
| 2026-08-21 | $1,00 | -1,96 % | $1,00 | $1,03 | $0,95 | 6,40K |
| 2026-08-20 | $1,02 | +0,99 % | $1,01 | $1,02 | $0,98 | 5,50K |
| 2026-08-19 | $1,01 | -2,42 % | $0,95 | $1,09 | $0,95 | 16,70K |
| 2026-08-18 | $1,03 | -0,96 % | $0,95 | $1,03 | $0,95 | 3,70K |
| 2026-08-17 | $1,04 | -2,79 % | $0,95 | $1,08 | $0,92 | 20,00K |
| 2026-08-14 | $1,08 | +0,47 % | $1,06 | $1,08 | $1,06 | 2,60K |
| 2026-08-13 | $1,07 | -0,93 % | $1,02 | $1,07 | $0,95 | 4,90K |
| 2026-08-12 | $1,08 | -1,37 % | $1,01 | $1,09 | $1,01 | 17,40K |
| 2026-08-11 | $1,10 | +5,80 % | $1,04 | $1,10 | $1,04 | 18,50K |
| 2026-08-10 | $1,03 | -3,27 % | $1,03 | $1,06 | $1,03 | 4,50K |
| 2026-08-07 | $1,07 | -3,60 % | $1,02 | $1,07 | $1,02 | 3,20K |
| 2026-08-06 | $1,11 | +4,72 % | $1,11 | $1,11 | $1,11 | 1,00K |
| 2026-08-05 | $1,06 | +2,91 % | $1,05 | $1,08 | $1,05 | 13,50K |
| 2026-08-04 | $1,03 | -6,36 % | $1,10 | $1,10 | $1,03 | 11,20K |
| 2026-08-03 | $1,10 | 0,00 % | $1,11 | $1,11 | $1,10 | 5,90K |
| 2026-07-31 | $1,10 | 0,00 % | $1,10 | $1,11 | $1,10 | 3,30K |
| 2026-07-30 | $1,10 | 0,00 % | $1,10 | $1,11 | $1,10 | 5,50K |
| 2026-07-29 | $1,10 | -0,45 % | $1,10 | $1,11 | $1,10 | 5,00K |
| 2026-07-28 | $1,11 | -0,45 % | $1,11 | $1,11 | $1,11 | 7,60K |
| 2026-07-27 | $1,11 | -3,48 % | $1,15 | $1,15 | $1,10 | 5,80K |
| 2026-07-24 | $1,15 | +2,68 % | $1,14 | $1,17 | $1,14 | 15,70K |
| 2026-07-23 | $1,12 | -5,08 % | $1,11 | $1,18 | $1,11 | 3,90K |
| 2026-07-22 | $1,18 | +6,31 % | $1,15 | $1,20 | $1,15 | 10,90K |
| 2026-07-21 | $1,11 | -1,77 % | $1,13 | $1,13 | $1,11 | 2,40K |
| 2026-07-20 | $1,13 | -2,59 % | $1,13 | $1,13 | $1,13 | 1,20K |
| 2026-07-17 | $1,16 | +4,50 % | $1,11 | $1,20 | $1,11 | 8,00K |
| 2026-07-16 | $1,11 | -2,63 % | $1,11 | $1,11 | $1,11 | 17,30K |
| 2026-07-15 | $1,14 | +1,79 % | $1,12 | $1,15 | $1,11 | 16,20K |
| 2026-07-14 | $1,12 | -0,88 % | $1,14 | $1,18 | $1,12 | 18,60K |
| 2026-07-13 | $1,13 | 0,00 % | $1,13 | $1,13 | $1,12 | 5,50K |
| 2026-07-10 | $1,13 | -1,74 % | $1,14 | $1,14 | $1,13 | 2,20K |
| 2026-07-09 | $1,15 | -0,43 % | $1,12 | $1,15 | $1,11 | 18,40K |
| 2026-07-08 | $1,15 | +1,32 % | $1,16 | $1,17 | $1,15 | 25,60K |
| 2026-07-07 | $1,14 | -1,72 % | $1,16 | $1,16 | $1,12 | 16,20K |
| 2026-07-06 | $1,16 | -0,85 % | $1,23 | $1,23 | $1,13 | 24,60K |
| 2026-07-02 | $1,17 | +0,86 % | $1,16 | $1,20 | $1,16 | 17,20K |
| 2026-07-01 | $1,16 | -2,52 % | $1,24 | $1,24 | $1,13 | 23,50K |
| 2026-06-30 | $1,19 | -0,83 % | $1,20 | $1,25 | $1,19 | 8,70K |
| 2026-06-29 | $1,20 | -1,64 % | $1,21 | $1,21 | $1,16 | 15,50K |
| 2026-06-26 | $1,22 | +15,09 % | $1,09 | $1,22 | $1,08 | 57,00K |
| 2026-06-25 | $1,06 | -4,50 % | $1,06 | $1,08 | $1,06 | 9,50K |
| 2026-06-24 | $1,11 | +4,72 % | $1,11 | $1,11 | $1,09 | 16,40K |
| 2026-06-23 | $1,06 | 0,00 % | $1,06 | $1,06 | $1,06 | 0 |
| 2026-06-22 | $1,06 | +0,95 % | $1,16 | $1,16 | $1,04 | 30,30K |
| 2026-06-18 | $1,05 | -7,08 % | $1,09 | $1,13 | $1,05 | 44,20K |
| 2026-06-17 | $1,13 | -1,74 % | $1,11 | $1,13 | $1,11 | 13,20K |
| 2026-06-16 | $1,15 | +1,77 % | $1,12 | $1,18 | $1,12 | 237,10K |
| 2026-06-15 | $1,13 | -2,59 % | $1,23 | $1,23 | $1,13 | 28,80K |
| 2026-06-12 | $1,16 | -0,43 % | $1,15 | $1,21 | $1,15 | 20,50K |
| 2026-06-11 | $1,16 | +2,19 % | $1,14 | $1,19 | $1,14 | 16,90K |
| 2026-06-10 | $1,14 | -1,72 % | $1,15 | $1,19 | $1,14 | 24,90K |
| 2026-06-09 | $1,16 | +1,75 % | $1,14 | $1,19 | $1,14 | 17,00K |
| 2026-06-08 | $1,14 | +1,79 % | $1,14 | $1,14 | $1,14 | 1,70K |
| 2026-06-05 | $1,12 | -0,88 % | $1,18 | $1,18 | $1,10 | 27,50K |
| 2026-06-04 | $1,13 | +2,73 % | $1,12 | $1,13 | $1,12 | 1,90K |
| 2026-06-03 | $1,10 | -5,17 % | $1,13 | $1,17 | $1,10 | 20,40K |
| 2026-06-02 | $1,16 | +1,75 % | $1,11 | $1,16 | $1,11 | 11,80K |
| 2026-06-01 | $1,14 | -0,87 % | $1,13 | $1,14 | $1,09 | 8,90K |
| 2026-05-29 | $1,15 | -1,29 % | $1,14 | $1,15 | $1,08 | 16,90K |
| 2026-05-28 | $1,16 | +4,02 % | $1,17 | $1,17 | $1,11 | 8,80K |
| 2026-05-27 | $1,12 | -2,61 % | $1,15 | $1,17 | $1,11 | 11,10K |