MNTN, Inc Class A MNTN
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$10,36+0,19 (+1,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,45 | +2,75 % | $10,45 | $10,70 | $10,28 | 428,25K |
| 2026-09-30 | $10,17 | -1,93 % | $10,51 | $10,67 | $10,08 | 2,55M |
| 2026-09-29 | $10,37 | +1,77 % | $10,20 | $10,40 | $10,07 | 968,70K |
| 2026-09-28 | $10,19 | -7,45 % | $10,95 | $10,95 | $10,01 | 1,49M |
| 2026-09-25 | $11,01 | +0,92 % | $10,79 | $11,18 | $10,75 | 370,30K |
| 2026-09-24 | $10,91 | +3,31 % | $10,60 | $10,93 | $10,59 | 526,10K |
| 2026-09-23 | $10,56 | -5,80 % | $11,04 | $11,27 | $10,52 | 679,90K |
| 2026-09-22 | $11,21 | -1,32 % | $11,61 | $11,64 | $11,13 | 428,50K |
| 2026-09-21 | $11,36 | +0,62 % | $11,43 | $11,48 | $11,06 | 511,80K |
| 2026-09-18 | $11,29 | -0,35 % | $11,36 | $11,46 | $11,08 | 2,42M |
| 2026-09-17 | $11,33 | -1,73 % | $11,76 | $11,76 | $11,32 | 590,80K |
| 2026-09-16 | $11,53 | -1,96 % | $11,70 | $11,88 | $11,38 | 460,50K |
| 2026-09-15 | $11,76 | -1,67 % | $11,82 | $11,95 | $11,69 | 430,00K |
| 2026-09-14 | $11,96 | +1,10 % | $11,89 | $12,26 | $11,89 | 527,60K |
| 2026-09-11 | $11,83 | +1,37 % | $11,83 | $12,06 | $11,69 | 1,11M |
| 2026-09-10 | $11,67 | -1,44 % | $11,80 | $12,14 | $11,60 | 657,70K |
| 2026-09-09 | $11,84 | -7,57 % | $12,62 | $12,72 | $11,69 | 775,30K |
| 2026-09-08 | $12,81 | -1,08 % | $12,86 | $13,07 | $12,35 | 652,80K |
| 2026-09-04 | $12,95 | -3,79 % | $13,32 | $13,32 | $12,81 | 445,50K |
| 2026-09-03 | $13,46 | +2,51 % | $13,41 | $13,66 | $13,15 | 658,80K |
| 2026-09-02 | $13,13 | +5,97 % | $12,49 | $13,37 | $12,39 | 904,90K |
| 2026-09-01 | $12,39 | -5,78 % | $12,88 | $13,10 | $12,37 | 530,80K |
| 2026-08-31 | $13,15 | -0,60 % | $13,09 | $13,34 | $12,99 | 1,13M |
| 2026-08-28 | $13,23 | +5,00 % | $12,82 | $13,39 | $12,73 | 846,00K |
| 2026-08-27 | $12,60 | -3,45 % | $13,27 | $13,44 | $12,60 | 825,70K |
| 2026-08-26 | $13,05 | -1,29 % | $13,05 | $13,28 | $12,40 | 1,06M |
| 2026-08-25 | $13,22 | +2,24 % | $12,92 | $13,33 | $12,81 | 731,30K |
| 2026-08-24 | $12,93 | +0,23 % | $12,91 | $13,28 | $12,65 | 922,80K |
| 2026-08-21 | $12,90 | +1,82 % | $12,70 | $12,98 | $12,50 | 612,20K |
| 2026-08-20 | $12,67 | -1,17 % | $12,91 | $12,99 | $12,52 | 897,00K |
| 2026-08-19 | $12,82 | +2,56 % | $12,56 | $12,98 | $12,47 | 806,50K |
| 2026-08-18 | $12,50 | +0,32 % | $12,63 | $13,30 | $12,49 | 1,90M |
| 2026-08-17 | $12,46 | -0,48 % | $12,40 | $12,49 | $12,00 | 993,80K |
| 2026-08-14 | $12,52 | +1,95 % | $12,50 | $12,64 | $12,29 | 848,50K |
| 2026-08-13 | $12,28 | +2,76 % | $11,93 | $12,64 | $11,90 | 1,66M |
| 2026-08-12 | $11,95 | +4,73 % | $11,29 | $12,24 | $11,03 | 2,30M |
| 2026-08-11 | $11,41 | -1,21 % | $11,38 | $11,59 | $11,08 | 1,18M |
| 2026-08-10 | $11,55 | +3,96 % | $11,09 | $11,55 | $10,95 | 1,28M |
| 2026-08-07 | $11,11 | +1,09 % | $10,94 | $11,34 | $10,91 | 1,06M |
| 2026-08-06 | $10,99 | +5,37 % | $10,32 | $10,99 | $9,93 | 1,07M |
| 2026-08-05 | $10,43 | +3,78 % | $9,75 | $10,49 | $9,25 | 2,47M |
| 2026-08-04 | $10,05 | +5,46 % | $9,56 | $10,20 | $9,55 | 1,88M |
| 2026-08-03 | $9,53 | +3,36 % | $9,47 | $9,89 | $9,44 | 913,40K |
| 2026-07-31 | $9,22 | -0,11 % | $9,14 | $9,33 | $8,92 | 654,30K |
| 2026-07-30 | $9,23 | -3,45 % | $9,29 | $9,47 | $8,88 | 749,30K |
| 2026-07-29 | $9,56 | 0,00 % | $9,45 | $9,74 | $9,33 | 839,70K |
| 2026-07-28 | $9,56 | +2,58 % | $9,36 | $9,81 | $9,36 | 918,40K |
| 2026-07-27 | $9,32 | +8,62 % | $8,81 | $9,48 | $8,81 | 1,10M |
| 2026-07-24 | $8,58 | +2,63 % | $8,48 | $8,70 | $8,28 | 768,00K |
| 2026-07-23 | $8,36 | -2,45 % | $8,45 | $8,54 | $8,18 | 836,00K |
| 2026-07-22 | $8,57 | -2,94 % | $8,87 | $8,98 | $8,44 | 790,20K |
| 2026-07-21 | $8,83 | +0,68 % | $8,55 | $9,20 | $8,50 | 1,41M |
| 2026-07-20 | $8,77 | -1,90 % | $8,90 | $9,18 | $8,44 | 785,20K |
| 2026-07-17 | $8,94 | -8,68 % | $9,71 | $9,82 | $8,92 | 870,50K |
| 2026-07-16 | $9,79 | -3,64 % | $10,31 | $10,48 | $9,69 | 650,80K |
| 2026-07-15 | $10,16 | +0,30 % | $10,38 | $10,53 | $10,05 | 693,30K |
| 2026-07-14 | $10,13 | -2,88 % | $10,10 | $10,56 | $10,02 | 1,23M |
| 2026-07-13 | $10,43 | -0,67 % | $10,66 | $10,93 | $10,21 | 615,50K |
| 2026-07-10 | $10,50 | -2,78 % | $11,05 | $11,17 | $10,50 | 625,40K |
| 2026-07-09 | $10,80 | -0,83 % | $10,60 | $10,92 | $10,38 | 710,60K |
| 2026-07-08 | $10,89 | -3,20 % | $11,02 | $11,24 | $10,76 | 1,39M |
| 2026-07-07 | $11,25 | -1,23 % | $11,40 | $11,88 | $11,14 | 1,09M |
| 2026-07-06 | $11,39 | +2,15 % | $11,02 | $11,47 | $10,91 | 1,76M |
| 2026-07-02 | $11,15 | +2,76 % | $10,61 | $11,43 | $10,50 | 1,37M |
| 2026-07-01 | $10,85 | +17,93 % | $9,40 | $10,91 | $9,40 | 2,26M |
| 2026-06-30 | $9,20 | +1,88 % | $8,89 | $9,31 | $8,80 | 856,40K |
| 2026-06-29 | $9,03 | -6,13 % | $9,63 | $9,65 | $9,00 | 1,31M |
| 2026-06-26 | $9,62 | +14,52 % | $8,30 | $9,80 | $8,30 | 9,26M |
| 2026-06-25 | $8,40 | +0,24 % | $8,40 | $8,73 | $8,27 | 1,06M |
| 2026-06-24 | $8,38 | -0,71 % | $8,45 | $8,72 | $8,30 | 888,60K |
| 2026-06-23 | $8,44 | +5,76 % | $7,90 | $8,47 | $7,87 | 1,51M |
| 2026-06-22 | $7,98 | -4,43 % | $8,17 | $8,39 | $7,71 | 1,48M |
| 2026-06-18 | $8,35 | -0,95 % | $8,43 | $8,51 | $8,10 | 1,43M |
| 2026-06-17 | $8,43 | -4,31 % | $8,80 | $8,98 | $8,41 | 1,00M |
| 2026-06-16 | $8,81 | -0,56 % | $8,86 | $9,14 | $8,56 | 1,50M |
| 2026-06-15 | $8,86 | +2,07 % | $8,72 | $8,92 | $8,52 | 2,04M |
| 2026-06-12 | $8,68 | +1,76 % | $8,40 | $8,70 | $8,20 | 986,40K |
| 2026-06-11 | $8,53 | 0,00 % | $8,48 | $8,53 | $8,11 | 809,10K |
| 2026-06-10 | $8,53 | -5,43 % | $8,81 | $9,04 | $8,53 | 793,30K |
| 2026-06-09 | $9,02 | -1,85 % | $9,10 | $9,40 | $8,65 | 1,02M |
| 2026-06-08 | $9,19 | -1,92 % | $9,45 | $9,45 | $9,02 | 706,80K |
| 2026-06-05 | $9,37 | -3,30 % | $9,82 | $9,92 | $9,17 | 852,30K |
| 2026-06-04 | $9,69 | +0,10 % | $9,87 | $10,13 | $9,52 | 981,70K |
| 2026-06-03 | $9,68 | -7,10 % | $10,28 | $10,30 | $9,47 | 1,13M |
| 2026-06-02 | $10,42 | -2,98 % | $10,30 | $10,74 | $10,16 | 1,33M |
| 2026-06-01 | $10,74 | +13,89 % | $9,66 | $10,78 | $9,60 | 2,01M |
| 2026-05-29 | $9,43 | +5,13 % | $9,01 | $9,63 | $8,94 | 911,40K |
| 2026-05-28 | $8,97 | +1,36 % | $8,83 | $9,13 | $8,57 | 840,90K |
| 2026-05-27 | $8,85 | +2,08 % | $8,58 | $9,14 | $8,57 | 626,60K |
| 2026-05-26 | $8,67 | +3,46 % | $8,50 | $8,98 | $8,40 | 820,10K |