Malibu Life Holdings Limited MLHL
LSE · Vereinigtes Königreich · Finanzen
$14,23-0,35 (-2,40 %)
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 | $14,23 | -2,40 % | $14,30 | $14,30 | $14,05 | 2,02K |
| 2026-09-30 | $14,57 | +2,64 % | $14,45 | $14,80 | $14,05 | 6,06K |
| 2026-09-29 | $14,20 | +1,25 % | $14,00 | $14,20 | $14,00 | 19,46K |
| 2026-09-28 | $14,02 | -0,71 % | $14,00 | $14,00 | $13,90 | 216 |
| 2026-09-25 | $14,13 | +0,53 % | $14,50 | $14,50 | $13,90 | 10,14K |
| 2026-09-24 | $14,05 | +0,72 % | $13,95 | $14,15 | $13,95 | 446 |
| 2026-09-23 | $13,95 | +0,36 % | $13,95 | $13,95 | $13,93 | 532 |
| 2026-09-22 | $13,90 | -1,94 % | $13,90 | $13,90 | $13,90 | 21 |
| 2026-09-21 | $14,18 | +0,89 % | $14,18 | $14,18 | $14,18 | 0 |
| 2026-09-18 | $14,05 | -0,35 % | $13,95 | $14,27 | $13,95 | 2,85K |
| 2026-09-17 | $14,10 | +0,53 % | $13,95 | $14,25 | $13,95 | 1,33K |
| 2026-09-16 | $14,02 | 0,00 % | $13,95 | $13,95 | $13,95 | 82 |
| 2026-09-15 | $14,02 | +0,18 % | $13,90 | $13,90 | $13,90 | 75 |
| 2026-09-14 | $14,00 | -0,71 % | $14,00 | $14,00 | $14,00 | 420 |
| 2026-09-11 | $14,10 | -1,05 % | $14,00 | $14,00 | $14,00 | 140 |
| 2026-09-10 | $14,25 | +1,79 % | $14,00 | $14,45 | $14,00 | 135 |
| 2026-09-09 | $14,00 | -1,06 % | $14,20 | $14,37 | $14,00 | 17,41K |
| 2026-09-08 | $14,15 | -0,35 % | $14,20 | $14,20 | $14,15 | 119 |
| 2026-09-07 | $14,20 | -1,56 % | $14,20 | $14,65 | $14,20 | 1,59K |
| 2026-09-04 | $14,43 | +1,58 % | $14,30 | $14,30 | $14,20 | 2,26K |
| 2026-09-03 | $14,20 | -1,39 % | $14,20 | $14,85 | $14,20 | 6,45K |
| 2026-09-02 | $14,40 | +0,35 % | $14,20 | $14,52 | $14,15 | 1,85K |
| 2026-09-01 | $14,35 | -0,35 % | $14,20 | $14,80 | $14,20 | 120 |
| 2026-08-28 | $14,40 | +0,52 % | $14,25 | $14,46 | $14,25 | 379 |
| 2026-08-27 | $14,32 | -0,52 % | $14,25 | $14,95 | $14,20 | 19,53K |
| 2026-08-26 | $14,40 | -0,69 % | $14,30 | $14,95 | $14,25 | 901 |
| 2026-08-25 | $14,50 | -1,86 % | $14,60 | $14,61 | $14,50 | 8,97K |
| 2026-08-24 | $14,77 | +1,55 % | $14,55 | $14,90 | $14,55 | 859 |
| 2026-08-21 | $14,55 | +1,04 % | $14,55 | $14,95 | $14,47 | 13,04K |
| 2026-08-20 | $14,40 | -0,86 % | $14,45 | $14,45 | $14,05 | 1,06K |
| 2026-08-19 | $14,52 | +0,87 % | $14,20 | $14,20 | $14,05 | 55 |
| 2026-08-18 | $14,40 | 0,00 % | $14,55 | $14,55 | $14,55 | 513 |
| 2026-08-17 | $14,40 | -1,37 % | $14,05 | $14,60 | $14,00 | 3,20K |
| 2026-08-14 | $14,60 | +0,69 % | $14,30 | $14,60 | $14,11 | 32,68K |
| 2026-08-13 | $14,50 | 0,00 % | $14,50 | $14,63 | $14,30 | 4,50K |
| 2026-08-12 | $14,50 | 0,00 % | $14,35 | $14,50 | $14,35 | 15,54K |
| 2026-08-11 | $14,50 | +1,75 % | $14,25 | $14,50 | $14,25 | 68,87K |
| 2026-08-10 | $14,25 | +0,35 % | $14,20 | $14,25 | $14,15 | 27,39K |
| 2026-08-07 | $14,20 | 0,00 % | $13,95 | $14,50 | $13,95 | 20,33K |
| 2026-08-06 | $14,20 | -2,41 % | $14,35 | $14,85 | $14,15 | 53,91K |
| 2026-08-05 | $14,55 | -1,69 % | $14,50 | $14,60 | $14,00 | 60,27K |
| 2026-08-04 | $14,80 | -1,00 % | $14,55 | $15,05 | $14,55 | 2,43K |
| 2026-08-03 | $14,95 | -6,12 % | $15,75 | $15,75 | $15,00 | 2,13K |
| 2026-07-31 | $15,93 | 0,00 % | $15,85 | $15,85 | $15,85 | 1,69K |
| 2026-07-30 | $15,93 | -0,62 % | $16,15 | $16,15 | $15,75 | 1,56K |
| 2026-07-29 | $16,02 | +0,79 % | $15,80 | $15,90 | $15,65 | 16,16K |
| 2026-07-28 | $15,90 | -2,15 % | $15,80 | $16,00 | $15,80 | 827 |
| 2026-07-27 | $16,25 | +0,78 % | $16,05 | $16,75 | $16,05 | 148 |
| 2026-07-24 | $16,13 | 0,00 % | $16,05 | $16,25 | $16,00 | 551 |
| 2026-07-23 | $16,13 | -1,38 % | $16,00 | $16,25 | $15,85 | 1,67K |
| 2026-07-22 | $16,35 | -0,15 % | $16,65 | $16,65 | $15,85 | 56 |
| 2026-07-21 | $16,38 | +1,71 % | $15,70 | $16,80 | $15,70 | 1,15K |
| 2026-07-20 | $16,10 | -0,92 % | $16,45 | $16,45 | $15,75 | 7 |
| 2026-07-17 | $16,25 | +0,15 % | $16,05 | $16,60 | $16,05 | 73 |
| 2026-07-16 | $16,23 | -0,15 % | $15,70 | $16,50 | $15,70 | 620 |
| 2026-07-15 | $16,25 | +0,93 % | $16,45 | $16,50 | $16,05 | 18 |
| 2026-07-14 | $16,10 | 0,00 % | $15,95 | $16,20 | $15,70 | 2,35K |
| 2026-07-13 | $16,10 | -0,62 % | $15,90 | $16,30 | $15,90 | 1,55K |
| 2026-07-10 | $16,20 | -1,22 % | $15,95 | $16,40 | $15,90 | 57 |
| 2026-07-09 | $16,40 | +2,50 % | $16,05 | $16,05 | $16,05 | 375 |
| 2026-07-08 | $16,00 | -0,93 % | $16,05 | $16,10 | $15,90 | 6,04K |
| 2026-07-07 | $16,15 | +0,16 % | $15,95 | $16,65 | $15,90 | 77 |
| 2026-07-06 | $16,13 | -1,38 % | $15,95 | $16,65 | $15,95 | 1,19K |
| 2026-07-03 | $16,35 | 0,00 % | $16,35 | $16,35 | $16,35 | 0 |
| 2026-07-02 | $16,35 | +0,93 % | $16,25 | $16,30 | $15,70 | 3,09K |
| 2026-07-01 | $16,20 | +0,78 % | $15,70 | $16,15 | $15,70 | 669 |
| 2026-06-30 | $16,08 | -1,23 % | $15,85 | $15,85 | $15,85 | 23 |
| 2026-06-29 | $16,27 | +1,72 % | $15,75 | $16,60 | $15,75 | 0 |
| 2026-06-26 | $16,00 | -1,84 % | $16,00 | $16,60 | $15,80 | 5,16K |
| 2026-06-25 | $16,30 | +1,24 % | $16,01 | $16,01 | $16,01 | 4,63K |
| 2026-06-24 | $16,10 | +0,63 % | $16,15 | $16,40 | $16,10 | 121 |
| 2026-06-23 | $16,00 | -3,32 % | $16,50 | $16,60 | $16,00 | 1,31K |
| 2026-06-22 | $16,55 | -1,05 % | $16,50 | $16,95 | $16,50 | 1,15K |
| 2026-06-19 | $16,73 | +0,15 % | $16,50 | $16,50 | $16,50 | 206 |
| 2026-06-18 | $16,70 | 0,00 % | $16,55 | $16,70 | $16,50 | 13,08K |
| 2026-06-17 | $16,70 | +4,38 % | $16,35 | $16,90 | $16,00 | 2,19K |
| 2026-06-16 | $16,00 | -0,93 % | $16,15 | $16,40 | $16,00 | 4,27K |
| 2026-06-15 | $16,15 | +0,31 % | $16,40 | $16,40 | $16,00 | 1,08K |
| 2026-06-12 | $16,10 | -0,31 % | $16,10 | $16,10 | $16,00 | 164 |
| 2026-06-11 | $16,15 | +0,94 % | $16,00 | $16,10 | $16,00 | 16,03K |
| 2026-06-10 | $16,00 | -1,23 % | $16,05 | $16,34 | $16,00 | 2,11K |
| 2026-06-09 | $16,20 | +2,21 % | $15,90 | $16,40 | $15,40 | 2,89K |
| 2026-06-08 | $15,85 | -0,31 % | $15,50 | $15,80 | $15,50 | 2,29K |
| 2026-06-05 | $15,90 | 0,00 % | $15,90 | $16,20 | $15,90 | 7,51K |
| 2026-06-04 | $15,90 | +2,25 % | $15,55 | $16,10 | $15,55 | 22,05K |
| 2026-06-03 | $15,55 | -1,27 % | $15,40 | $16,05 | $15,35 | 15,35K |
| 2026-06-02 | $15,75 | +0,64 % | $15,15 | $16,00 | $15,15 | 5,00K |
| 2026-06-01 | $15,65 | +1,95 % | $15,15 | $15,75 | $15,15 | 961 |
| 2026-05-29 | $15,35 | +1,32 % | $14,75 | $15,70 | $14,75 | 916 |
| 2026-05-28 | $15,15 | +1,00 % | $15,00 | $15,45 | $14,80 | 2,60K |