MoneyHero Limited MNY
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,6711-0,03 (-4,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,67 | -4,13 % | $0,69 | $0,69 | $0,67 | 11,80K |
| 2026-10-01 | $0,70 | 0,00 % | $0,70 | $0,71 | $0,70 | 16,50K |
| 2026-09-30 | $0,70 | -3,18 % | $0,71 | $0,72 | $0,70 | 16,80K |
| 2026-09-29 | $0,72 | +7,11 % | $0,69 | $0,73 | $0,69 | 56,70K |
| 2026-09-28 | $0,68 | +0,30 % | $0,67 | $0,71 | $0,67 | 24,70K |
| 2026-09-25 | $0,67 | -3,17 % | $0,68 | $0,69 | $0,67 | 12,20K |
| 2026-09-24 | $0,69 | -1,97 % | $0,78 | $0,78 | $0,68 | 24,10K |
| 2026-09-23 | $0,71 | +0,57 % | $0,70 | $0,72 | $0,70 | 20,00K |
| 2026-09-22 | $0,70 | +2,17 % | $0,66 | $0,75 | $0,66 | 42,90K |
| 2026-09-21 | $0,69 | -6,76 % | $0,75 | $0,76 | $0,60 | 127,40K |
| 2026-09-18 | $0,74 | -4,27 % | $0,76 | $0,76 | $0,74 | 95,40K |
| 2026-09-17 | $0,77 | -1,65 % | $0,77 | $0,81 | $0,76 | 23,80K |
| 2026-09-16 | $0,79 | +0,51 % | $0,78 | $0,81 | $0,77 | 48,80K |
| 2026-09-15 | $0,78 | +1,56 % | $0,77 | $0,81 | $0,77 | 24,20K |
| 2026-09-14 | $0,77 | +1,32 % | $0,76 | $0,82 | $0,76 | 31,80K |
| 2026-09-11 | $0,76 | -9,52 % | $0,76 | $0,78 | $0,75 | 122,90K |
| 2026-09-10 | $0,84 | 0,00 % | $0,84 | $0,86 | $0,84 | 19,60K |
| 2026-09-09 | $0,84 | -3,45 % | $0,87 | $0,88 | $0,84 | 12,80K |
| 2026-09-08 | $0,87 | +1,16 % | $0,85 | $0,91 | $0,85 | 6,30K |
| 2026-09-04 | $0,86 | +0,35 % | $0,88 | $0,91 | $0,83 | 16,60K |
| 2026-09-03 | $0,86 | +0,82 % | $0,87 | $0,88 | $0,85 | 4,00K |
| 2026-09-02 | $0,85 | 0,00 % | $0,85 | $0,86 | $0,85 | 8,80K |
| 2026-09-01 | $0,85 | -2,30 % | $0,85 | $0,86 | $0,85 | 1,70K |
| 2026-08-31 | $0,87 | -2,25 % | $0,86 | $0,88 | $0,86 | 4,60K |
| 2026-08-28 | $0,89 | +4,09 % | $0,84 | $0,89 | $0,84 | 18,30K |
| 2026-08-27 | $0,86 | -0,58 % | $0,86 | $0,88 | $0,84 | 19,50K |
| 2026-08-26 | $0,86 | -1,15 % | $0,87 | $0,88 | $0,86 | 9,00K |
| 2026-08-25 | $0,87 | -2,25 % | $0,88 | $0,89 | $0,87 | 2,40K |
| 2026-08-24 | $0,89 | 0,00 % | $0,88 | $0,89 | $0,88 | 25,50K |
| 2026-08-21 | $0,89 | -1,11 % | $0,89 | $0,90 | $0,88 | 6,90K |
| 2026-08-20 | $0,90 | -2,17 % | $0,90 | $0,91 | $0,90 | 13,50K |
| 2026-08-19 | $0,92 | -1,08 % | $0,91 | $0,93 | $0,90 | 13,50K |
| 2026-08-18 | $0,93 | +2,20 % | $0,93 | $0,93 | $0,91 | 4,90K |
| 2026-08-17 | $0,91 | 0,00 % | $0,91 | $0,95 | $0,91 | 5,80K |
| 2026-08-14 | $0,91 | -2,15 % | $0,93 | $0,94 | $0,91 | 25,70K |
| 2026-08-13 | $0,93 | -0,53 % | $0,94 | $0,99 | $0,93 | 25,20K |
| 2026-08-12 | $0,94 | -2,09 % | $0,99 | $0,99 | $0,92 | 9,60K |
| 2026-08-11 | $0,95 | -0,52 % | $0,92 | $0,99 | $0,92 | 10,40K |
| 2026-08-10 | $0,96 | +4,35 % | $0,93 | $0,99 | $0,92 | 11,50K |
| 2026-08-07 | $0,92 | 0,00 % | $0,93 | $0,93 | $0,92 | 2,30K |
| 2026-08-06 | $0,92 | -1,08 % | $0,93 | $0,93 | $0,92 | 6,40K |
| 2026-08-05 | $0,93 | +1,09 % | $0,93 | $0,93 | $0,92 | 4,40K |
| 2026-08-04 | $0,92 | -1,08 % | $0,93 | $0,93 | $0,92 | 23,60K |
| 2026-08-03 | $0,93 | -3,93 % | $0,98 | $0,98 | $0,93 | 22,40K |
| 2026-07-31 | $0,97 | +1,89 % | $0,98 | $0,99 | $0,95 | 4,50K |
| 2026-07-30 | $0,95 | 0,00 % | $0,99 | $0,99 | $0,95 | 4,30K |
| 2026-07-29 | $0,95 | -2,86 % | $1,00 | $1,04 | $0,95 | 8,20K |
| 2026-07-28 | $0,98 | +1,35 % | $0,96 | $1,00 | $0,96 | 4,50K |
| 2026-07-27 | $0,96 | +0,52 % | $0,97 | $0,98 | $0,96 | 6,60K |
| 2026-07-24 | $0,96 | -1,03 % | $0,97 | $0,97 | $0,96 | 3,40K |
| 2026-07-23 | $0,97 | 0,00 % | $1,00 | $1,00 | $0,97 | 7,70K |
| 2026-07-22 | $0,97 | -0,21 % | $0,98 | $1,08 | $0,97 | 8,30K |
| 2026-07-21 | $0,97 | -2,80 % | $1,00 | $1,15 | $0,96 | 62,60K |
| 2026-07-20 | $1,00 | +3,20 % | $0,95 | $1,00 | $0,94 | 7,10K |
| 2026-07-17 | $0,97 | +2,00 % | $0,94 | $1,00 | $0,94 | 6,10K |
| 2026-07-16 | $0,95 | 0,00 % | $0,94 | $1,00 | $0,94 | 5,90K |
| 2026-07-15 | $0,95 | +0,96 % | $1,00 | $1,00 | $0,91 | 7,80K |
| 2026-07-14 | $0,94 | +2,62 % | $0,91 | $0,94 | $0,91 | 20,10K |
| 2026-07-13 | $0,92 | -1,93 % | $0,94 | $0,94 | $0,90 | 13,50K |
| 2026-07-10 | $0,94 | 0,00 % | $0,91 | $0,94 | $0,90 | 6,90K |
| 2026-07-09 | $0,94 | +5,06 % | $0,93 | $1,01 | $0,89 | 15,70K |
| 2026-07-08 | $0,89 | -2,20 % | $0,93 | $0,94 | $0,89 | 14,40K |
| 2026-07-07 | $0,91 | -1,09 % | $0,92 | $1,03 | $0,89 | 33,40K |
| 2026-07-06 | $0,92 | -0,97 % | $0,93 | $0,93 | $0,90 | 66,70K |
| 2026-07-02 | $0,93 | +1,75 % | $0,90 | $0,95 | $0,85 | 75,10K |
| 2026-07-01 | $0,91 | +4,70 % | $0,89 | $0,91 | $0,83 | 13,00K |
| 2026-06-30 | $0,87 | +2,59 % | $0,87 | $0,90 | $0,81 | 26,40K |
| 2026-06-29 | $0,85 | +2,41 % | $0,83 | $0,87 | $0,78 | 145,60K |
| 2026-06-26 | $0,83 | -5,68 % | $0,88 | $0,98 | $0,83 | 110,70K |
| 2026-06-25 | $0,88 | -8,81 % | $0,99 | $1,05 | $0,88 | 64,90K |
| 2026-06-24 | $0,96 | -18,91 % | $1,32 | $1,32 | $0,82 | 554,90K |
| 2026-06-23 | $1,19 | -0,83 % | $1,20 | $1,24 | $1,16 | 13,80K |
| 2026-06-22 | $1,20 | +1,69 % | $1,17 | $1,30 | $1,14 | 82,50K |
| 2026-06-18 | $1,18 | +3,51 % | $1,17 | $1,23 | $1,15 | 9,80K |
| 2026-06-17 | $1,14 | -0,44 % | $1,16 | $1,19 | $1,13 | 21,70K |
| 2026-06-16 | $1,14 | -2,14 % | $1,15 | $1,17 | $1,13 | 34,00K |
| 2026-06-15 | $1,17 | -10,00 % | $1,30 | $1,30 | $1,06 | 126,00K |
| 2026-06-12 | $1,30 | -0,76 % | $1,34 | $1,34 | $1,30 | 6,90K |
| 2026-06-11 | $1,31 | +0,77 % | $1,30 | $1,33 | $1,29 | 22,80K |
| 2026-06-10 | $1,30 | +0,78 % | $1,30 | $1,35 | $1,28 | 9,30K |
| 2026-06-09 | $1,29 | -3,01 % | $1,30 | $1,34 | $1,26 | 16,70K |
| 2026-06-08 | $1,33 | -0,67 % | $1,33 | $1,34 | $1,26 | 98,40K |
| 2026-06-05 | $1,34 | +3,00 % | $1,27 | $1,36 | $1,27 | 277,10K |
| 2026-06-04 | $1,30 | -0,38 % | $1,30 | $1,33 | $1,30 | 16,80K |
| 2026-06-03 | $1,30 | -0,38 % | $1,33 | $1,33 | $1,30 | 28,70K |
| 2026-06-02 | $1,31 | -0,76 % | $1,31 | $1,37 | $1,31 | 4,20K |
| 2026-06-01 | $1,32 | -1,12 % | $1,36 | $1,36 | $1,32 | 23,50K |
| 2026-05-29 | $1,34 | -1,84 % | $1,35 | $1,37 | $1,33 | 24,70K |
| 2026-05-28 | $1,36 | 0,00 % | $1,39 | $1,39 | $1,35 | 8,30K |
| 2026-05-27 | $1,36 | -0,73 % | $1,39 | $1,40 | $1,35 | 17,40K |