Megaport Ltd. MP1
ASX · Australien · Technologiedienstleistungen
AUD 21,67+1,42 (+7,01 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · 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 | AUD 20,25 | -1,94 % | AUD 20,40 | AUD 20,59 | AUD 19,51 | 2,72M |
| 2026-09-30 | AUD 20,65 | +0,10 % | AUD 21,05 | AUD 21,38 | AUD 20,23 | 3,05M |
| 2026-09-29 | AUD 20,63 | +9,44 % | AUD 21,54 | AUD 22,72 | AUD 20,05 | 4,08M |
| 2026-09-28 | AUD 18,85 | -3,92 % | AUD 19,49 | AUD 19,73 | AUD 18,51 | 1,61M |
| 2026-09-25 | AUD 19,62 | 0,00 % | AUD 19,69 | AUD 19,76 | AUD 18,92 | 1,10M |
| 2026-09-24 | AUD 19,62 | -1,46 % | AUD 19,42 | AUD 19,87 | AUD 19,06 | 994,58K |
| 2026-09-23 | AUD 19,91 | +1,27 % | AUD 19,50 | AUD 20,01 | AUD 19,42 | 787,87K |
| 2026-09-22 | AUD 19,66 | +4,30 % | AUD 19,37 | AUD 19,92 | AUD 19,16 | 1,72M |
| 2026-09-21 | AUD 18,85 | +1,67 % | AUD 18,18 | AUD 19,09 | AUD 18,01 | 1,09M |
| 2026-09-18 | AUD 18,54 | +7,60 % | AUD 17,54 | AUD 18,91 | AUD 17,52 | 2,30M |
| 2026-09-17 | AUD 17,23 | +1,83 % | AUD 16,92 | AUD 17,48 | AUD 16,79 | 1,44M |
| 2026-09-16 | AUD 16,92 | +0,77 % | AUD 16,81 | AUD 17,06 | AUD 16,20 | 1,18M |
| 2026-09-15 | AUD 16,79 | +2,69 % | AUD 17,09 | AUD 17,24 | AUD 16,43 | 1,43M |
| 2026-09-14 | AUD 16,35 | -8,30 % | AUD 17,50 | AUD 17,68 | AUD 16,35 | 2,15M |
| 2026-09-11 | AUD 17,83 | -3,15 % | AUD 18,00 | AUD 18,30 | AUD 17,52 | 1,40M |
| 2026-09-10 | AUD 18,41 | +4,25 % | AUD 17,19 | AUD 18,72 | AUD 17,19 | 2,55M |
| 2026-09-09 | AUD 17,66 | +2,97 % | AUD 17,45 | AUD 17,95 | AUD 17,29 | 1,22M |
| 2026-09-08 | AUD 17,15 | +0,12 % | AUD 17,02 | AUD 17,44 | AUD 16,91 | 1,16M |
| 2026-09-07 | AUD 17,13 | +0,82 % | AUD 16,85 | AUD 17,40 | AUD 16,62 | 1,52M |
| 2026-09-04 | AUD 16,99 | +4,11 % | AUD 16,51 | AUD 17,21 | AUD 16,47 | 2,03M |
| 2026-09-03 | AUD 16,32 | -0,49 % | AUD 16,41 | AUD 16,75 | AUD 16,17 | 1,14M |
| 2026-09-02 | AUD 16,40 | -4,15 % | AUD 16,53 | AUD 16,81 | AUD 16,16 | 1,18M |
| 2026-09-01 | AUD 17,11 | +3,45 % | AUD 16,40 | AUD 17,16 | AUD 16,00 | 1,43M |
| 2026-08-31 | AUD 16,54 | -1,90 % | AUD 16,60 | AUD 16,76 | AUD 16,23 | 1,47M |
| 2026-08-28 | AUD 16,86 | -1,17 % | AUD 17,29 | AUD 17,67 | AUD 16,79 | 1,73M |
| 2026-08-27 | AUD 17,06 | -2,57 % | AUD 17,87 | AUD 18,09 | AUD 16,81 | 1,47M |
| 2026-08-26 | AUD 17,51 | -0,06 % | AUD 17,29 | AUD 17,73 | AUD 17,13 | 1,09M |
| 2026-08-25 | AUD 17,52 | +0,34 % | AUD 17,20 | AUD 17,88 | AUD 16,71 | 1,86M |
| 2026-08-24 | AUD 17,46 | -5,01 % | AUD 18,21 | AUD 18,58 | AUD 17,30 | 1,99M |
| 2026-08-21 | AUD 18,38 | -4,82 % | AUD 20,00 | AUD 20,42 | AUD 17,87 | 3,38M |
| 2026-08-20 | AUD 19,31 | -5,06 % | AUD 22,27 | AUD 22,60 | AUD 18,60 | 5,07M |
| 2026-08-19 | AUD 20,34 | -2,40 % | AUD 19,99 | AUD 20,47 | AUD 19,54 | 1,79M |
| 2026-08-18 | AUD 20,84 | -2,75 % | AUD 21,05 | AUD 21,59 | AUD 20,83 | 1,13M |
| 2026-08-17 | AUD 21,43 | -0,23 % | AUD 21,66 | AUD 21,85 | AUD 21,17 | 1,42M |
| 2026-08-14 | AUD 21,48 | -0,92 % | AUD 21,80 | AUD 22,14 | AUD 20,86 | 1,13M |
| 2026-08-13 | AUD 21,68 | +4,94 % | AUD 21,91 | AUD 22,98 | AUD 21,35 | 1,56M |
| 2026-08-12 | AUD 20,66 | +3,71 % | AUD 20,00 | AUD 20,66 | AUD 19,70 | 952,32K |
| 2026-08-11 | AUD 19,92 | 0,00 % | AUD 19,75 | AUD 20,19 | AUD 19,25 | 848,56K |
| 2026-08-10 | AUD 19,92 | -1,29 % | AUD 20,07 | AUD 20,28 | AUD 19,79 | 490,41K |
| 2026-08-07 | AUD 20,18 | +0,10 % | AUD 19,93 | AUD 20,29 | AUD 19,74 | 747,70K |
| 2026-08-06 | AUD 20,16 | +3,23 % | AUD 19,28 | AUD 20,20 | AUD 18,89 | 1,67M |
| 2026-08-05 | AUD 19,53 | +2,95 % | AUD 19,12 | AUD 20,16 | AUD 19,10 | 1,60M |
| 2026-08-04 | AUD 18,97 | +5,74 % | AUD 18,91 | AUD 19,28 | AUD 18,65 | 1,82M |
| 2026-08-03 | AUD 17,94 | -0,88 % | AUD 18,01 | AUD 18,05 | AUD 17,39 | 1,19M |
| 2026-07-31 | AUD 18,10 | +11,52 % | AUD 17,97 | AUD 18,12 | AUD 17,46 | 2,53M |
| 2026-07-30 | AUD 16,23 | -0,73 % | AUD 15,53 | AUD 16,80 | AUD 15,33 | 3,11M |
| 2026-07-29 | AUD 16,35 | -8,40 % | AUD 17,40 | AUD 18,07 | AUD 15,91 | 3,18M |
| 2026-07-28 | AUD 17,85 | -5,85 % | AUD 18,74 | AUD 19,04 | AUD 17,75 | 1,38M |
| 2026-07-27 | AUD 18,96 | +2,65 % | AUD 18,88 | AUD 19,08 | AUD 18,45 | 802,33K |
| 2026-07-24 | AUD 18,47 | -3,25 % | AUD 18,88 | AUD 18,93 | AUD 18,18 | 1,04M |
| 2026-07-23 | AUD 19,09 | -0,10 % | AUD 19,30 | AUD 19,43 | AUD 18,45 | 1,33M |
| 2026-07-22 | AUD 19,11 | +0,84 % | AUD 19,28 | AUD 19,65 | AUD 19,00 | 1,42M |
| 2026-07-21 | AUD 18,95 | +5,10 % | AUD 18,05 | AUD 19,00 | AUD 17,87 | 2,26M |
| 2026-07-20 | AUD 18,03 | -1,10 % | AUD 18,20 | AUD 18,46 | AUD 17,83 | 1,80M |
| 2026-07-17 | AUD 18,23 | -8,48 % | AUD 19,81 | AUD 19,87 | AUD 18,23 | 2,09M |
| 2026-07-16 | AUD 19,92 | -2,35 % | AUD 20,17 | AUD 20,49 | AUD 19,65 | 904,42K |
| 2026-07-15 | AUD 20,40 | +2,51 % | AUD 20,33 | AUD 20,83 | AUD 20,25 | 1,40M |
| 2026-07-14 | AUD 19,90 | -0,25 % | AUD 19,60 | AUD 20,07 | AUD 19,08 | 1,17M |
| 2026-07-13 | AUD 19,95 | -0,65 % | AUD 19,99 | AUD 20,38 | AUD 19,45 | 1,42M |
| 2026-07-10 | AUD 20,08 | -0,30 % | AUD 20,14 | AUD 20,89 | AUD 19,92 | 2,17M |
| 2026-07-09 | AUD 20,14 | +5,56 % | AUD 19,87 | AUD 20,65 | AUD 19,09 | 1,80M |
| 2026-07-08 | AUD 19,08 | +0,69 % | AUD 18,57 | AUD 19,43 | AUD 18,21 | 1,86M |
| 2026-07-07 | AUD 18,95 | +0,53 % | AUD 19,06 | AUD 19,86 | AUD 18,72 | 1,88M |
| 2026-07-06 | AUD 18,85 | -1,77 % | AUD 19,01 | AUD 19,37 | AUD 18,40 | 2,12M |
| 2026-07-03 | AUD 19,19 | -2,84 % | AUD 19,35 | AUD 19,68 | AUD 18,76 | 2,85M |
| 2026-07-02 | AUD 19,75 | -4,91 % | AUD 19,08 | AUD 20,20 | AUD 18,00 | 3,38M |
| 2026-07-01 | AUD 20,77 | -3,75 % | AUD 21,94 | AUD 22,22 | AUD 20,02 | 2,15M |
| 2026-06-30 | AUD 21,58 | +6,36 % | AUD 20,44 | AUD 21,58 | AUD 20,15 | 1,57M |
| 2026-06-29 | AUD 20,29 | +0,15 % | AUD 20,93 | AUD 21,25 | AUD 20,22 | 1,34M |
| 2026-06-26 | AUD 20,26 | -3,29 % | AUD 20,60 | AUD 20,74 | AUD 19,84 | 1,15M |
| 2026-06-25 | AUD 20,95 | +0,43 % | AUD 21,10 | AUD 21,30 | AUD 20,84 | 1,11M |
| 2026-06-24 | AUD 20,86 | +2,96 % | AUD 20,13 | AUD 20,86 | AUD 19,64 | 1,99M |
| 2026-06-23 | AUD 20,26 | -5,11 % | AUD 20,80 | AUD 21,34 | AUD 20,18 | 1,87M |
| 2026-06-22 | AUD 21,35 | +1,96 % | AUD 20,67 | AUD 21,66 | AUD 20,53 | 1,81M |
| 2026-06-19 | AUD 20,94 | +0,96 % | AUD 20,77 | AUD 21,08 | AUD 20,58 | 1,93M |
| 2026-06-18 | AUD 20,74 | +4,59 % | AUD 20,25 | AUD 20,82 | AUD 19,96 | 2,13M |
| 2026-06-17 | AUD 19,83 | +2,06 % | AUD 19,10 | AUD 19,99 | AUD 19,05 | 890,60K |
| 2026-06-16 | AUD 19,43 | +0,73 % | AUD 19,05 | AUD 19,55 | AUD 19,02 | 1,67M |
| 2026-06-15 | AUD 19,29 | +2,17 % | AUD 18,89 | AUD 19,73 | AUD 18,68 | 2,24M |
| 2026-06-12 | AUD 18,88 | +0,96 % | AUD 19,35 | AUD 19,69 | AUD 18,54 | 2,24M |
| 2026-06-11 | AUD 18,70 | +3,60 % | AUD 18,00 | AUD 18,82 | AUD 17,95 | 2,36M |
| 2026-06-10 | AUD 18,05 | -5,20 % | AUD 18,10 | AUD 19,07 | AUD 17,93 | 2,52M |
| 2026-06-09 | AUD 19,04 | +3,03 % | AUD 17,55 | AUD 19,25 | AUD 17,09 | 4,72M |
| 2026-06-05 | AUD 18,48 | +15,18 % | AUD 20,05 | AUD 21,16 | AUD 17,66 | 8,89M |
| 2026-06-04 | AUD 16,04 | 0,00 % | AUD 16,04 | AUD 16,04 | AUD 16,04 | 0 |
| 2026-06-03 | AUD 16,04 | 0,00 % | AUD 16,04 | AUD 16,04 | AUD 16,04 | 0 |
| 2026-06-02 | AUD 16,04 | 0,00 % | AUD 16,04 | AUD 16,04 | AUD 16,04 | 0 |
| 2026-06-01 | AUD 16,04 | +7,02 % | AUD 14,96 | AUD 16,04 | AUD 14,78 | 2,03M |
| 2026-05-29 | AUD 14,99 | +5,36 % | AUD 14,59 | AUD 15,03 | AUD 14,19 | 3,46M |
| 2026-05-28 | AUD 14,23 | -1,67 % | AUD 14,04 | AUD 14,64 | AUD 13,84 | 2,20M |