Momentus Inc Class A MNTS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$3,75-0,12 (-3,10 %)
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 | $3,72 | -3,88 % | $3,87 | $3,90 | $3,69 | 221,88K |
| 2026-09-30 | $3,87 | +4,59 % | $3,73 | $3,98 | $3,72 | 686,10K |
| 2026-09-29 | $3,70 | -8,19 % | $4,04 | $4,11 | $3,66 | 1,28M |
| 2026-09-28 | $4,03 | -4,73 % | $4,18 | $4,18 | $4,00 | 553,00K |
| 2026-09-25 | $4,23 | -1,28 % | $4,29 | $4,35 | $4,20 | 516,70K |
| 2026-09-24 | $4,28 | +1,30 % | $4,25 | $4,35 | $4,16 | 586,60K |
| 2026-09-23 | $4,23 | -2,76 % | $4,35 | $4,37 | $4,19 | 344,00K |
| 2026-09-22 | $4,35 | -2,90 % | $4,50 | $4,50 | $4,32 | 444,50K |
| 2026-09-21 | $4,48 | +7,18 % | $4,21 | $4,51 | $4,21 | 778,60K |
| 2026-09-18 | $4,18 | -3,69 % | $4,33 | $4,34 | $4,13 | 923,20K |
| 2026-09-17 | $4,34 | +6,11 % | $4,17 | $4,50 | $4,17 | 1,06M |
| 2026-09-16 | $4,09 | +1,74 % | $4,10 | $4,14 | $4,01 | 390,40K |
| 2026-09-15 | $4,02 | 0,00 % | $3,99 | $4,12 | $3,93 | 515,60K |
| 2026-09-14 | $4,02 | -0,50 % | $3,97 | $4,14 | $3,92 | 586,70K |
| 2026-09-11 | $4,04 | +0,50 % | $4,06 | $4,14 | $4,01 | 329,60K |
| 2026-09-10 | $4,02 | -0,99 % | $4,03 | $4,14 | $3,96 | 446,40K |
| 2026-09-09 | $4,06 | -4,47 % | $4,21 | $4,31 | $4,05 | 618,40K |
| 2026-09-08 | $4,25 | +1,67 % | $4,11 | $4,38 | $4,11 | 699,30K |
| 2026-09-04 | $4,18 | +0,72 % | $4,17 | $4,30 | $4,10 | 491,40K |
| 2026-09-03 | $4,15 | -1,19 % | $4,23 | $4,36 | $4,13 | 579,80K |
| 2026-09-02 | $4,20 | +3,19 % | $4,08 | $4,28 | $4,08 | 487,10K |
| 2026-09-01 | $4,07 | -4,24 % | $4,11 | $4,18 | $4,05 | 441,90K |
| 2026-08-31 | $4,25 | +3,66 % | $4,08 | $4,29 | $4,08 | 678,90K |
| 2026-08-28 | $4,10 | -3,98 % | $4,22 | $4,24 | $4,02 | 989,20K |
| 2026-08-27 | $4,27 | +0,71 % | $4,31 | $4,44 | $4,24 | 440,50K |
| 2026-08-26 | $4,24 | +0,24 % | $4,20 | $4,32 | $4,11 | 461,00K |
| 2026-08-25 | $4,23 | +1,68 % | $4,18 | $4,31 | $4,11 | 644,20K |
| 2026-08-24 | $4,16 | -3,48 % | $4,33 | $4,33 | $4,13 | 476,30K |
| 2026-08-21 | $4,31 | +4,36 % | $4,19 | $4,33 | $4,15 | 558,80K |
| 2026-08-20 | $4,13 | -2,59 % | $4,18 | $4,22 | $4,05 | 836,80K |
| 2026-08-19 | $4,24 | 0,00 % | $4,34 | $4,40 | $4,15 | 944,50K |
| 2026-08-18 | $4,24 | -9,59 % | $4,50 | $4,55 | $4,22 | 1,19M |
| 2026-08-17 | $4,69 | -3,10 % | $4,77 | $4,81 | $4,63 | 1,20M |
| 2026-08-14 | $4,84 | -1,43 % | $4,82 | $5,13 | $4,81 | 2,09M |
| 2026-08-13 | $4,91 | +1,03 % | $4,92 | $5,24 | $4,72 | 2,18M |
| 2026-08-12 | $4,86 | +1,04 % | $4,83 | $4,97 | $4,64 | 1,16M |
| 2026-08-11 | $4,81 | +2,56 % | $4,52 | $4,89 | $4,51 | 904,90K |
| 2026-08-10 | $4,69 | -4,67 % | $4,86 | $4,99 | $4,66 | 1,13M |
| 2026-08-07 | $4,92 | +12,07 % | $4,49 | $4,95 | $4,48 | 1,73M |
| 2026-08-06 | $4,39 | +3,54 % | $4,15 | $4,58 | $4,11 | 1,14M |
| 2026-08-05 | $4,24 | -6,81 % | $4,43 | $4,55 | $4,14 | 1,87M |
| 2026-08-04 | $4,55 | +8,33 % | $4,35 | $4,87 | $4,35 | 2,71M |
| 2026-08-03 | $4,20 | +3,70 % | $4,07 | $4,36 | $3,92 | 1,20M |
| 2026-07-31 | $4,05 | -10,40 % | $4,50 | $4,58 | $4,04 | 1,56M |
| 2026-07-30 | $4,52 | +8,65 % | $4,30 | $4,79 | $4,30 | 1,21M |
| 2026-07-29 | $4,16 | -8,17 % | $4,45 | $4,59 | $4,11 | 925,20K |
| 2026-07-28 | $4,53 | -5,43 % | $4,63 | $4,75 | $4,42 | 692,00K |
| 2026-07-27 | $4,79 | +1,70 % | $4,65 | $4,83 | $4,40 | 825,20K |
| 2026-07-24 | $4,71 | -3,68 % | $4,82 | $4,86 | $4,66 | 709,80K |
| 2026-07-23 | $4,89 | +0,20 % | $4,72 | $4,96 | $4,67 | 523,00K |
| 2026-07-22 | $4,88 | -1,81 % | $4,97 | $5,22 | $4,73 | 890,60K |
| 2026-07-21 | $4,97 | +3,11 % | $4,91 | $5,19 | $4,85 | 821,20K |
| 2026-07-20 | $4,82 | -2,82 % | $4,82 | $5,03 | $4,61 | 1,14M |
| 2026-07-17 | $4,96 | +1,85 % | $4,68 | $5,31 | $4,60 | 1,13M |
| 2026-07-16 | $4,87 | -10,97 % | $5,33 | $5,40 | $4,86 | 1,55M |
| 2026-07-15 | $5,47 | -4,87 % | $5,69 | $5,95 | $5,25 | 1,02M |
| 2026-07-14 | $5,75 | +2,86 % | $5,59 | $5,91 | $5,56 | 873,40K |
| 2026-07-13 | $5,59 | -7,68 % | $5,86 | $5,95 | $5,48 | 1,02M |
| 2026-07-10 | $6,05 | -1,06 % | $6,07 | $6,08 | $5,80 | 871,80K |
| 2026-07-09 | $6,12 | +1,32 % | $6,06 | $6,26 | $5,86 | 1,21M |
| 2026-07-08 | $6,04 | -2,89 % | $6,05 | $6,39 | $5,95 | 1,07M |
| 2026-07-07 | $6,22 | -5,47 % | $6,36 | $6,80 | $6,12 | 1,19M |
| 2026-07-06 | $6,58 | +11,34 % | $6,01 | $6,77 | $6,00 | 2,04M |
| 2026-07-02 | $5,91 | -9,08 % | $6,44 | $6,95 | $5,82 | 2,82M |
| 2026-07-01 | $6,50 | -3,27 % | $6,71 | $7,15 | $6,49 | 1,93M |
| 2026-06-30 | $6,72 | -7,95 % | $7,28 | $7,44 | $6,45 | 3,20M |
| 2026-06-29 | $7,30 | +3,55 % | $7,61 | $8,13 | $7,27 | 3,66M |
| 2026-06-26 | $7,05 | -2,89 % | $7,01 | $7,60 | $6,99 | 1,40M |
| 2026-06-25 | $7,26 | -6,92 % | $7,57 | $7,67 | $7,02 | 1,48M |
| 2026-06-24 | $7,80 | -5,22 % | $8,13 | $8,26 | $7,42 | 2,07M |
| 2026-06-23 | $8,23 | -6,05 % | $8,26 | $9,14 | $8,16 | 2,13M |
| 2026-06-22 | $8,76 | -15,36 % | $9,53 | $9,53 | $8,63 | 2,75M |
| 2026-06-18 | $10,35 | +2,88 % | $10,22 | $10,80 | $9,46 | 4,37M |
| 2026-06-17 | $10,06 | +8,06 % | $10,72 | $10,85 | $9,50 | 7,92M |
| 2026-06-16 | $9,31 | -8,99 % | $10,08 | $10,08 | $9,23 | 3,66M |
| 2026-06-15 | $10,23 | -14,39 % | $12,22 | $12,34 | $10,11 | 7,17M |
| 2026-06-12 | $11,95 | -26,69 % | $13,94 | $14,41 | $11,55 | 10,85M |
| 2026-06-11 | $16,30 | +43,74 % | $11,75 | $17,49 | $11,15 | 21,97M |
| 2026-06-10 | $11,34 | -10,64 % | $12,51 | $13,28 | $10,36 | 5,48M |
| 2026-06-09 | $12,69 | +3,85 % | $12,65 | $13,85 | $11,85 | 5,64M |
| 2026-06-08 | $12,22 | -18,04 % | $16,38 | $16,38 | $11,80 | 6,58M |
| 2026-06-05 | $14,91 | -5,57 % | $16,90 | $17,69 | $14,11 | 8,03M |
| 2026-06-04 | $15,79 | +20,35 % | $13,41 | $17,18 | $13,02 | 8,67M |
| 2026-06-03 | $13,12 | -6,82 % | $13,02 | $14,60 | $12,50 | 3,95M |
| 2026-06-02 | $14,08 | -15,74 % | $16,50 | $16,96 | $14,02 | 5,05M |
| 2026-06-01 | $16,71 | -0,83 % | $16,75 | $18,48 | $16,40 | 5,64M |
| 2026-05-29 | $16,85 | -13,14 % | $19,20 | $19,25 | $16,00 | 7,16M |
| 2026-05-28 | $19,40 | -0,51 % | $16,91 | $20,51 | $16,25 | 14,83M |
| 2026-05-27 | $19,50 | +25,97 % | $19,45 | $22,20 | $17,47 | 44,35M |
| 2026-05-26 | $15,48 | +109,76 % | $12,96 | $16,28 | $11,86 | 85,59M |