Mobilicom Ltd. MOB
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,32-0,18 (-4,00 %)
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 | $4,34 | -3,56 % | $4,55 | $4,55 | $4,24 | 92,94K |
| 2026-09-30 | $4,50 | -1,96 % | $4,51 | $4,68 | $4,50 | 63,10K |
| 2026-09-29 | $4,59 | -0,86 % | $4,72 | $4,72 | $4,51 | 61,20K |
| 2026-09-28 | $4,63 | -3,54 % | $4,73 | $4,86 | $4,60 | 74,90K |
| 2026-09-25 | $4,80 | -3,61 % | $4,95 | $4,98 | $4,75 | 96,20K |
| 2026-09-24 | $4,98 | -1,39 % | $4,99 | $5,09 | $4,89 | 55,80K |
| 2026-09-23 | $5,05 | -7,00 % | $5,35 | $5,39 | $4,91 | 94,60K |
| 2026-09-22 | $5,43 | +2,45 % | $5,31 | $5,49 | $5,16 | 166,40K |
| 2026-09-21 | $5,30 | +5,16 % | $5,08 | $5,30 | $4,96 | 134,50K |
| 2026-09-18 | $5,04 | +1,82 % | $4,90 | $5,05 | $4,71 | 142,20K |
| 2026-09-17 | $4,95 | +3,99 % | $4,84 | $5,17 | $4,84 | 175,80K |
| 2026-09-16 | $4,76 | +6,01 % | $4,49 | $4,80 | $4,33 | 396,60K |
| 2026-09-15 | $4,49 | -2,39 % | $4,57 | $4,65 | $4,41 | 75,40K |
| 2026-09-14 | $4,60 | -3,97 % | $4,72 | $4,80 | $4,58 | 169,70K |
| 2026-09-11 | $4,79 | -2,64 % | $5,01 | $5,17 | $4,75 | 134,20K |
| 2026-09-10 | $4,92 | -1,01 % | $4,87 | $5,09 | $4,87 | 27,40K |
| 2026-09-09 | $4,97 | +0,61 % | $4,90 | $4,98 | $4,83 | 75,80K |
| 2026-09-08 | $4,94 | -2,37 % | $5,03 | $5,11 | $4,88 | 94,40K |
| 2026-09-04 | $5,06 | +1,81 % | $4,94 | $5,25 | $4,90 | 60,20K |
| 2026-09-03 | $4,97 | -7,79 % | $5,47 | $5,56 | $4,89 | 423,50K |
| 2026-09-02 | $5,39 | +1,32 % | $5,28 | $5,54 | $5,24 | 64,80K |
| 2026-09-01 | $5,32 | -3,97 % | $5,41 | $5,59 | $5,17 | 97,30K |
| 2026-08-31 | $5,54 | 0,00 % | $5,60 | $5,95 | $5,45 | 144,80K |
| 2026-08-28 | $5,54 | -3,32 % | $5,81 | $5,81 | $5,48 | 164,40K |
| 2026-08-27 | $5,73 | +1,24 % | $5,70 | $5,85 | $5,64 | 60,20K |
| 2026-08-26 | $5,66 | -1,74 % | $5,61 | $5,85 | $5,60 | 89,80K |
| 2026-08-25 | $5,76 | -2,21 % | $5,97 | $6,10 | $5,60 | 80,90K |
| 2026-08-24 | $5,89 | +0,34 % | $6,00 | $6,14 | $5,65 | 87,40K |
| 2026-08-21 | $5,87 | -1,26 % | $6,13 | $6,17 | $5,77 | 172,90K |
| 2026-08-20 | $5,95 | -5,48 % | $6,50 | $6,58 | $5,87 | 285,30K |
| 2026-08-19 | $6,29 | +10,16 % | $5,78 | $6,47 | $5,53 | 420,30K |
| 2026-08-18 | $5,71 | -4,99 % | $5,96 | $5,97 | $5,59 | 112,10K |
| 2026-08-17 | $6,01 | -1,48 % | $6,03 | $6,80 | $5,69 | 449,40K |
| 2026-08-14 | $6,10 | +6,09 % | $6,05 | $6,10 | $5,60 | 107,90K |
| 2026-08-13 | $5,75 | -3,36 % | $5,95 | $6,05 | $5,71 | 94,30K |
| 2026-08-12 | $5,95 | +1,88 % | $6,02 | $6,10 | $5,82 | 48,00K |
| 2026-08-11 | $5,84 | +1,57 % | $5,78 | $5,94 | $5,70 | 52,00K |
| 2026-08-10 | $5,75 | -2,71 % | $6,00 | $6,09 | $5,61 | 103,20K |
| 2026-08-07 | $5,91 | +2,25 % | $5,84 | $5,99 | $5,67 | 100,00K |
| 2026-08-06 | $5,78 | +2,85 % | $5,47 | $5,79 | $5,30 | 64,70K |
| 2026-08-05 | $5,62 | 0,00 % | $5,73 | $5,84 | $5,43 | 167,00K |
| 2026-08-04 | $5,62 | +9,13 % | $5,25 | $5,74 | $5,25 | 218,40K |
| 2026-08-03 | $5,15 | +7,07 % | $4,84 | $5,18 | $4,84 | 42,20K |
| 2026-07-31 | $4,81 | +2,34 % | $4,71 | $4,87 | $4,62 | 58,90K |
| 2026-07-30 | $4,70 | +8,29 % | $4,34 | $4,80 | $4,34 | 44,70K |
| 2026-07-29 | $4,34 | -7,86 % | $4,57 | $4,74 | $4,33 | 124,20K |
| 2026-07-28 | $4,71 | -3,68 % | $4,89 | $4,91 | $4,61 | 83,00K |
| 2026-07-27 | $4,89 | +4,71 % | $4,76 | $4,99 | $4,70 | 51,70K |
| 2026-07-24 | $4,67 | -5,47 % | $4,98 | $5,05 | $4,67 | 81,20K |
| 2026-07-23 | $4,94 | -3,52 % | $5,10 | $5,39 | $4,91 | 61,40K |
| 2026-07-22 | $5,12 | -3,21 % | $5,29 | $5,42 | $5,12 | 57,70K |
| 2026-07-21 | $5,29 | +1,15 % | $5,30 | $5,49 | $5,24 | 70,10K |
| 2026-07-20 | $5,23 | +1,75 % | $5,15 | $5,52 | $5,15 | 69,90K |
| 2026-07-17 | $5,14 | -0,96 % | $5,03 | $5,35 | $5,01 | 36,70K |
| 2026-07-16 | $5,19 | +7,01 % | $4,79 | $5,50 | $4,71 | 201,40K |
| 2026-07-15 | $4,85 | -2,22 % | $4,93 | $5,07 | $4,80 | 95,50K |
| 2026-07-14 | $4,96 | -2,17 % | $5,14 | $5,22 | $4,92 | 80,20K |
| 2026-07-13 | $5,07 | -1,55 % | $5,12 | $5,26 | $4,88 | 97,40K |
| 2026-07-10 | $5,15 | -3,01 % | $5,37 | $5,44 | $5,14 | 40,90K |
| 2026-07-09 | $5,31 | +6,84 % | $5,01 | $5,62 | $4,95 | 130,10K |
| 2026-07-08 | $4,97 | +3,33 % | $4,80 | $5,00 | $4,78 | 84,50K |
| 2026-07-07 | $4,81 | -6,96 % | $5,18 | $5,27 | $4,81 | 82,50K |
| 2026-07-06 | $5,17 | +3,61 % | $5,00 | $5,30 | $5,00 | 43,50K |
| 2026-07-02 | $4,99 | -3,29 % | $5,17 | $5,36 | $4,82 | 144,10K |
| 2026-07-01 | $5,16 | +0,58 % | $5,11 | $5,40 | $5,00 | 72,20K |
| 2026-06-30 | $5,13 | +2,60 % | $5,02 | $5,41 | $5,02 | 75,80K |
| 2026-06-29 | $5,00 | +2,25 % | $4,91 | $5,12 | $4,90 | 94,10K |
| 2026-06-26 | $4,89 | -4,12 % | $5,01 | $5,34 | $4,88 | 120,40K |
| 2026-06-25 | $5,10 | -4,32 % | $5,44 | $5,77 | $5,06 | 128,20K |
| 2026-06-24 | $5,33 | -3,79 % | $5,57 | $5,66 | $5,14 | 93,10K |
| 2026-06-23 | $5,54 | -2,12 % | $5,50 | $5,75 | $5,47 | 90,80K |
| 2026-06-22 | $5,66 | -0,53 % | $5,71 | $5,94 | $5,61 | 196,00K |
| 2026-06-18 | $5,69 | +2,52 % | $5,74 | $5,75 | $5,50 | 79,40K |
| 2026-06-17 | $5,55 | -2,63 % | $5,65 | $5,96 | $5,54 | 78,40K |
| 2026-06-16 | $5,70 | -4,20 % | $5,91 | $6,05 | $5,59 | 102,10K |
| 2026-06-15 | $5,95 | -4,65 % | $6,46 | $6,53 | $5,95 | 82,70K |
| 2026-06-12 | $6,24 | +6,85 % | $5,95 | $6,29 | $5,79 | 95,00K |
| 2026-06-11 | $5,84 | +3,91 % | $5,68 | $5,95 | $5,59 | 65,30K |
| 2026-06-10 | $5,62 | -3,77 % | $5,79 | $6,14 | $5,59 | 89,80K |
| 2026-06-09 | $5,84 | -4,73 % | $6,18 | $6,32 | $5,54 | 111,30K |
| 2026-06-08 | $6,13 | +4,07 % | $6,20 | $6,39 | $5,91 | 90,20K |
| 2026-06-05 | $5,89 | -15,74 % | $6,86 | $7,20 | $5,78 | 229,50K |
| 2026-06-04 | $6,99 | +4,02 % | $6,44 | $7,25 | $6,28 | 169,20K |
| 2026-06-03 | $6,72 | -8,70 % | $7,22 | $7,28 | $6,60 | 136,90K |
| 2026-06-02 | $7,36 | -0,81 % | $7,50 | $7,74 | $7,06 | 160,40K |
| 2026-06-01 | $7,42 | +3,20 % | $7,12 | $7,55 | $6,95 | 125,40K |
| 2026-05-29 | $7,19 | -7,70 % | $7,65 | $7,65 | $6,72 | 418,10K |
| 2026-05-28 | $7,79 | +21,53 % | $6,70 | $8,04 | $6,70 | 1,07M |
| 2026-05-27 | $6,41 | +1,91 % | $6,29 | $6,50 | $5,90 | 415,80K |
| 2026-05-26 | $6,29 | +6,25 % | $6,21 | $6,43 | $6,00 | 282,50K |