MKDWELL Tech Inc. MKDW
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,54+0,00 (+0,33 %)
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 | $1,53 | +0,33 % | $1,49 | $1,58 | $1,49 | 39,70K |
| 2026-09-30 | $1,53 | -0,65 % | $1,55 | $1,71 | $1,46 | 70,50K |
| 2026-09-29 | $1,54 | 0,00 % | $1,55 | $1,62 | $1,52 | 62,10K |
| 2026-09-28 | $1,54 | +1,99 % | $1,52 | $1,61 | $1,46 | 68,40K |
| 2026-09-25 | $1,51 | -1,31 % | $1,52 | $1,54 | $1,36 | 112,20K |
| 2026-09-24 | $1,53 | -1,92 % | $1,57 | $1,70 | $1,50 | 207,90K |
| 2026-09-23 | $1,56 | -9,30 % | $1,74 | $2,05 | $1,51 | 537,70K |
| 2026-09-22 | $1,72 | -20,37 % | $2,14 | $2,20 | $1,70 | 496,00K |
| 2026-09-21 | $2,16 | -17,87 % | $2,34 | $2,78 | $2,03 | 687,90K |
| 2026-09-18 | $2,63 | -64,12 % | $7,28 | $7,55 | $2,31 | 1,11M |
| 2026-09-17 | $7,33 | -5,91 % | $9,30 | $9,58 | $6,42 | 1,45M |
| 2026-09-16 | $7,79 | +18,39 % | $6,46 | $9,30 | $5,30 | 772,40K |
| 2026-09-15 | $6,58 | -1,64 % | $6,67 | $6,79 | $6,25 | 34,90K |
| 2026-09-14 | $6,69 | -13,68 % | $6,18 | $6,99 | $6,16 | 97,20K |
| 2026-09-11 | $7,75 | +51,96 % | $5,31 | $8,58 | $5,31 | 1,46M |
| 2026-09-10 | $5,10 | -48,54 % | $9,90 | $9,93 | $4,00 | 376,20K |
| 2026-09-09 | $9,91 | -5,62 % | $10,23 | $10,40 | $9,50 | 15,90K |
| 2026-09-08 | $10,50 | -4,55 % | $10,57 | $10,80 | $10,30 | 4,40K |
| 2026-09-04 | $11,00 | +4,17 % | $12,10 | $12,10 | $10,62 | 4,60K |
| 2026-09-03 | $10,56 | -7,93 % | $10,70 | $10,70 | $10,55 | 1,60K |
| 2026-09-02 | $11,47 | +4,33 % | $10,83 | $11,47 | $10,50 | 3,50K |
| 2026-09-01 | $10,99 | 0,00 % | $10,99 | $10,99 | $10,99 | 0 |
| 2026-08-31 | $10,99 | +4,21 % | $10,98 | $11,49 | $10,98 | 2,00K |
| 2026-08-28 | $10,55 | -7,66 % | $10,55 | $10,55 | $10,55 | 900 |
| 2026-08-27 | $11,43 | 0,00 % | $11,43 | $11,43 | $11,43 | 0 |
| 2026-08-26 | $11,43 | -0,65 % | $11,43 | $11,43 | $11,43 | 600 |
| 2026-08-25 | $11,50 | +3,60 % | $11,50 | $11,50 | $11,50 | 700 |
| 2026-08-24 | $11,10 | +0,29 % | $11,01 | $11,10 | $11,01 | 1,30K |
| 2026-08-21 | $11,07 | +0,53 % | $11,01 | $11,90 | $11,01 | 2,10K |
| 2026-08-20 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-08-19 | $11,01 | 0,00 % | $11,01 | $11,01 | $11,01 | 0 |
| 2026-08-18 | $11,01 | -5,82 % | $11,00 | $11,09 | $11,00 | 1,80K |
| 2026-08-17 | $11,69 | 0,00 % | $11,51 | $11,69 | $11,51 | 800 |
| 2026-08-14 | $11,69 | 0,00 % | $11,69 | $11,69 | $11,69 | 400 |
| 2026-08-13 | $11,69 | +7,74 % | $11,24 | $11,69 | $11,24 | 1,90K |
| 2026-08-12 | $10,85 | 0,00 % | $10,85 | $10,85 | $10,85 | 0 |
| 2026-08-11 | $10,85 | -7,28 % | $10,35 | $11,59 | $10,30 | 3,70K |
| 2026-08-10 | $11,70 | -0,83 % | $11,43 | $11,70 | $11,32 | 1,40K |
| 2026-08-07 | $11,80 | +7,08 % | $11,20 | $11,80 | $11,20 | 2,50K |
| 2026-08-06 | $11,02 | -4,55 % | $11,02 | $11,50 | $11,02 | 1,20K |
| 2026-08-05 | $11,55 | -0,75 % | $11,52 | $11,55 | $11,52 | 900 |
| 2026-08-04 | $11,63 | +4,26 % | $11,63 | $11,63 | $11,63 | 800 |
| 2026-08-03 | $11,16 | -1,27 % | $11,94 | $11,95 | $11,16 | 1,10K |
| 2026-07-31 | $11,30 | -0,13 % | $11,00 | $11,61 | $11,00 | 6,30K |
| 2026-07-30 | $11,31 | -0,92 % | $11,33 | $11,63 | $11,17 | 3,70K |
| 2026-07-29 | $11,42 | 0,00 % | $11,42 | $11,42 | $11,42 | 0 |
| 2026-07-28 | $11,42 | -1,13 % | $11,37 | $11,55 | $11,37 | 2,50K |
| 2026-07-27 | $11,55 | -1,49 % | $11,50 | $11,81 | $11,49 | 6,80K |
| 2026-07-24 | $11,73 | -2,29 % | $11,95 | $11,95 | $11,73 | 2,10K |
| 2026-07-23 | $12,00 | 0,00 % | $12,02 | $12,02 | $12,00 | 1,50K |
| 2026-07-22 | $12,00 | +1,52 % | $12,94 | $12,94 | $11,90 | 1,70K |
| 2026-07-21 | $11,82 | +0,85 % | $11,79 | $11,97 | $11,72 | 3,00K |
| 2026-07-20 | $11,72 | +5,02 % | $11,11 | $11,73 | $10,93 | 2,80K |
| 2026-07-17 | $11,16 | -1,93 % | $11,50 | $11,60 | $10,70 | 3,10K |
| 2026-07-16 | $11,38 | -1,73 % | $10,78 | $11,56 | $10,78 | 2,40K |
| 2026-07-15 | $11,58 | +0,70 % | $11,55 | $11,64 | $11,10 | 10,60K |
| 2026-07-14 | $11,50 | -0,95 % | $11,81 | $11,81 | $11,50 | 14,60K |
| 2026-07-13 | $11,61 | -0,77 % | $11,70 | $11,85 | $11,61 | 1,90K |
| 2026-07-10 | $11,70 | -2,50 % | $11,60 | $11,80 | $11,32 | 3,20K |
| 2026-07-09 | $12,00 | +2,40 % | $11,93 | $12,00 | $11,80 | 2,80K |
| 2026-07-08 | $11,72 | +0,16 % | $11,65 | $11,76 | $11,51 | 1,30K |
| 2026-07-07 | $11,70 | -0,09 % | $11,85 | $12,00 | $11,70 | 6,00K |
| 2026-07-06 | $11,71 | -0,76 % | $11,20 | $11,95 | $11,01 | 4,30K |
| 2026-07-02 | $11,80 | 0,00 % | $12,00 | $12,00 | $11,60 | 3,10K |
| 2026-07-01 | $11,80 | -0,84 % | $11,90 | $11,90 | $11,70 | 5,40K |
| 2026-06-30 | $11,90 | +2,59 % | $11,80 | $12,05 | $11,70 | 11,60K |
| 2026-06-29 | $11,60 | +0,17 % | $11,69 | $12,29 | $11,58 | 18,80K |
| 2026-06-26 | $11,58 | +8,43 % | $10,88 | $12,08 | $10,88 | 17,40K |
| 2026-06-25 | $10,68 | +5,64 % | $10,31 | $10,70 | $10,14 | 8,90K |
| 2026-06-24 | $10,11 | +4,44 % | $9,49 | $10,11 | $9,49 | 32,60K |
| 2026-06-23 | $9,68 | +4,65 % | $9,10 | $10,35 | $9,10 | 17,30K |
| 2026-06-22 | $9,25 | +0,98 % | $9,07 | $9,60 | $8,97 | 28,10K |
| 2026-06-18 | $9,16 | -1,24 % | $9,83 | $9,83 | $8,85 | 69,50K |
| 2026-06-17 | $9,27 | +3,17 % | $8,74 | $9,50 | $8,74 | 154,60K |
| 2026-06-16 | $8,99 | -7,70 % | $9,55 | $9,55 | $8,76 | 28,40K |
| 2026-06-15 | $9,74 | +12,08 % | $8,69 | $9,80 | $8,30 | 14,30K |
| 2026-06-12 | $8,69 | -1,14 % | $8,79 | $8,86 | $8,09 | 38,90K |
| 2026-06-11 | $8,79 | +0,46 % | $8,64 | $8,79 | $8,62 | 2,40K |
| 2026-06-10 | $8,75 | +0,69 % | $8,68 | $8,75 | $8,68 | 1,30K |
| 2026-06-09 | $8,69 | -0,34 % | $8,52 | $8,70 | $8,52 | 1,50K |
| 2026-06-08 | $8,72 | +2,71 % | $8,42 | $8,75 | $8,42 | 3,00K |
| 2026-06-05 | $8,49 | -0,38 % | $8,51 | $8,78 | $8,40 | 3,70K |
| 2026-06-04 | $8,52 | +7,87 % | $8,22 | $9,09 | $8,11 | 10,40K |
| 2026-06-03 | $7,90 | -1,62 % | $7,95 | $8,20 | $7,90 | 4,50K |
| 2026-06-02 | $8,03 | -7,49 % | $8,81 | $8,89 | $8,03 | 8,20K |
| 2026-06-01 | $8,68 | +0,12 % | $8,78 | $8,96 | $8,68 | 10,00K |
| 2026-05-29 | $8,67 | -0,80 % | $8,52 | $9,15 | $8,32 | 14,70K |
| 2026-05-28 | $8,74 | +5,94 % | $8,09 | $8,75 | $8,09 | 6,30K |
| 2026-05-27 | $8,25 | -0,72 % | $8,45 | $8,49 | $8,11 | 8,00K |
| 2026-05-26 | $8,31 | +2,47 % | $8,10 | $8,31 | $8,02 | 9,50K |