Merlin, Inc. MRLN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,84-0,04 (-2,13 %)
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 | $1,84 | -2,13 % | $1,85 | $1,89 | $1,78 | 924,03K |
| 2026-09-30 | $1,88 | +5,62 % | $1,79 | $1,96 | $1,75 | 3,25M |
| 2026-09-29 | $1,78 | +1,71 % | $1,75 | $1,84 | $1,73 | 2,20M |
| 2026-09-28 | $1,75 | -12,06 % | $1,93 | $1,94 | $1,74 | 3,34M |
| 2026-09-25 | $1,99 | +11,80 % | $1,90 | $2,08 | $1,85 | 7,01M |
| 2026-09-24 | $1,78 | +0,56 % | $1,75 | $1,84 | $1,70 | 2,63M |
| 2026-09-23 | $1,77 | -7,81 % | $1,85 | $1,86 | $1,74 | 4,71M |
| 2026-09-22 | $1,92 | +3,23 % | $1,87 | $1,94 | $1,74 | 5,62M |
| 2026-09-21 | $1,86 | -4,62 % | $2,00 | $2,07 | $1,81 | 4,85M |
| 2026-09-18 | $1,95 | -5,34 % | $2,07 | $2,09 | $1,81 | 8,09M |
| 2026-09-17 | $2,06 | -6,79 % | $2,27 | $2,40 | $2,02 | 10,82M |
| 2026-09-16 | $2,21 | -27,54 % | $2,91 | $2,91 | $2,11 | 11,87M |
| 2026-09-15 | $3,05 | +0,33 % | $3,01 | $3,15 | $2,94 | 727,60K |
| 2026-09-14 | $3,04 | +2,01 % | $2,94 | $3,20 | $2,88 | 1,43M |
| 2026-09-11 | $2,98 | -1,32 % | $3,07 | $3,08 | $2,92 | 748,30K |
| 2026-09-10 | $3,02 | -3,82 % | $3,13 | $3,18 | $3,01 | 918,00K |
| 2026-09-09 | $3,14 | -7,37 % | $3,30 | $3,34 | $3,11 | 725,20K |
| 2026-09-08 | $3,39 | +1,19 % | $3,38 | $3,45 | $3,29 | 1,17M |
| 2026-09-04 | $3,35 | -0,30 % | $3,28 | $3,39 | $3,20 | 847,60K |
| 2026-09-03 | $3,36 | +17,89 % | $2,90 | $3,38 | $2,88 | 2,11M |
| 2026-09-02 | $2,85 | +1,42 % | $2,82 | $2,86 | $2,70 | 1,31M |
| 2026-09-01 | $2,81 | -7,26 % | $2,98 | $3,02 | $2,76 | 2,27M |
| 2026-08-31 | $3,03 | -7,62 % | $3,24 | $3,24 | $3,01 | 1,34M |
| 2026-08-28 | $3,28 | -6,82 % | $3,51 | $3,52 | $3,16 | 1,23M |
| 2026-08-27 | $3,52 | +6,02 % | $3,41 | $3,72 | $3,41 | 1,84M |
| 2026-08-26 | $3,32 | -0,90 % | $3,34 | $3,42 | $3,24 | 874,80K |
| 2026-08-25 | $3,35 | -2,33 % | $3,45 | $3,46 | $3,24 | 885,30K |
| 2026-08-24 | $3,43 | +4,57 % | $3,26 | $3,52 | $3,18 | 1,10M |
| 2026-08-21 | $3,28 | -2,67 % | $3,41 | $3,56 | $3,26 | 860,30K |
| 2026-08-20 | $3,37 | +1,66 % | $3,30 | $3,39 | $3,16 | 856,40K |
| 2026-08-19 | $3,32 | +0,15 % | $3,40 | $3,40 | $3,19 | 875,10K |
| 2026-08-18 | $3,31 | -6,36 % | $3,50 | $3,51 | $3,17 | 1,98M |
| 2026-08-17 | $3,54 | -5,86 % | $3,75 | $3,82 | $3,53 | 1,44M |
| 2026-08-14 | $3,76 | -15,05 % | $4,15 | $4,15 | $3,61 | 2,22M |
| 2026-08-13 | $4,42 | +6,25 % | $4,17 | $4,57 | $4,10 | 1,46M |
| 2026-08-12 | $4,16 | -5,67 % | $4,47 | $4,49 | $4,10 | 1,14M |
| 2026-08-11 | $4,41 | -0,68 % | $4,58 | $4,67 | $4,40 | 854,70K |
| 2026-08-10 | $4,44 | 0,00 % | $4,37 | $4,65 | $4,35 | 1,04M |
| 2026-08-07 | $4,44 | +4,47 % | $4,37 | $4,45 | $4,18 | 1,17M |
| 2026-08-06 | $4,25 | +2,41 % | $4,15 | $4,49 | $4,05 | 1,30M |
| 2026-08-05 | $4,15 | -2,12 % | $4,23 | $4,33 | $4,04 | 891,70K |
| 2026-08-04 | $4,24 | +9,00 % | $3,97 | $4,43 | $3,81 | 2,02M |
| 2026-08-03 | $3,89 | +3,18 % | $3,72 | $3,99 | $3,70 | 706,30K |
| 2026-07-31 | $3,77 | +1,34 % | $3,76 | $3,86 | $3,56 | 937,90K |
| 2026-07-30 | $3,72 | +12,39 % | $3,36 | $3,79 | $3,36 | 1,02M |
| 2026-07-29 | $3,31 | -7,02 % | $3,50 | $3,52 | $3,27 | 794,90K |
| 2026-07-28 | $3,56 | -4,81 % | $3,73 | $3,73 | $3,30 | 1,25M |
| 2026-07-27 | $3,74 | +7,78 % | $3,50 | $3,79 | $3,48 | 912,50K |
| 2026-07-24 | $3,47 | -1,56 % | $3,49 | $3,55 | $3,27 | 960,20K |
| 2026-07-23 | $3,53 | +5,70 % | $3,31 | $3,94 | $3,30 | 2,64M |
| 2026-07-22 | $3,34 | -12,92 % | $3,92 | $3,95 | $3,33 | 2,63M |
| 2026-07-21 | $3,83 | +6,98 % | $3,75 | $4,19 | $3,72 | 2,18M |
| 2026-07-20 | $3,58 | -0,28 % | $3,56 | $3,65 | $3,47 | 1,10M |
| 2026-07-17 | $3,59 | -1,37 % | $3,55 | $3,81 | $3,50 | 1,39M |
| 2026-07-16 | $3,64 | -6,19 % | $3,79 | $3,80 | $3,51 | 2,04M |
| 2026-07-15 | $3,88 | -6,95 % | $4,25 | $4,30 | $3,81 | 1,71M |
| 2026-07-14 | $4,17 | -2,80 % | $4,34 | $4,44 | $4,12 | 883,80K |
| 2026-07-13 | $4,29 | -0,23 % | $4,25 | $4,44 | $4,16 | 1,02M |
| 2026-07-10 | $4,30 | -4,44 % | $4,50 | $4,59 | $4,20 | 1,04M |
| 2026-07-09 | $4,50 | +4,90 % | $4,48 | $4,61 | $4,16 | 1,77M |
| 2026-07-08 | $4,29 | -1,61 % | $4,36 | $4,59 | $4,20 | 1,48M |
| 2026-07-07 | $4,36 | -9,73 % | $4,74 | $4,82 | $4,32 | 1,98M |
| 2026-07-06 | $4,83 | -8,52 % | $5,41 | $5,43 | $4,66 | 2,87M |
| 2026-07-02 | $5,28 | -6,55 % | $5,67 | $6,30 | $5,23 | 2,14M |
| 2026-07-01 | $5,65 | -0,70 % | $5,61 | $5,95 | $5,53 | 1,90M |
| 2026-06-30 | $5,69 | +16,12 % | $4,90 | $5,78 | $4,90 | 2,71M |
| 2026-06-29 | $4,90 | -1,21 % | $5,05 | $5,16 | $4,76 | 2,40M |
| 2026-06-26 | $4,96 | -6,06 % | $5,05 | $5,16 | $4,77 | 3,35M |
| 2026-06-25 | $5,28 | -6,22 % | $5,63 | $5,71 | $5,28 | 2,21M |
| 2026-06-24 | $5,63 | -6,17 % | $6,04 | $6,10 | $5,55 | 2,89M |
| 2026-06-23 | $6,00 | -4,76 % | $6,07 | $6,34 | $6,00 | 2,24M |
| 2026-06-22 | $6,30 | -5,83 % | $6,68 | $6,70 | $6,14 | 2,36M |
| 2026-06-18 | $6,69 | +2,29 % | $6,61 | $6,83 | $6,26 | 4,95M |
| 2026-06-17 | $6,54 | +2,83 % | $6,46 | $6,87 | $6,21 | 2,42M |
| 2026-06-16 | $6,36 | -9,01 % | $6,90 | $6,96 | $6,28 | 3,79M |
| 2026-06-15 | $6,99 | +2,64 % | $6,99 | $7,49 | $6,97 | 2,24M |
| 2026-06-12 | $6,81 | -2,99 % | $6,90 | $7,06 | $6,47 | 2,37M |
| 2026-06-11 | $7,02 | -0,43 % | $7,03 | $7,26 | $6,77 | 2,64M |
| 2026-06-10 | $7,05 | -5,11 % | $7,21 | $7,40 | $6,78 | 3,05M |
| 2026-06-09 | $7,43 | -5,83 % | $7,70 | $8,46 | $6,97 | 5,02M |
| 2026-06-08 | $7,89 | -8,26 % | $9,10 | $9,11 | $7,50 | 7,34M |
| 2026-06-05 | $8,60 | +19,78 % | $9,19 | $10,25 | $8,31 | 28,53M |
| 2026-06-04 | $7,18 | -1,24 % | $7,13 | $7,34 | $6,90 | 5,31M |
| 2026-06-03 | $7,27 | -4,47 % | $7,52 | $7,75 | $6,50 | 2,91M |
| 2026-06-02 | $7,61 | +5,99 % | $7,18 | $7,69 | $6,84 | 2,20M |
| 2026-06-01 | $7,18 | -10,81 % | $8,06 | $8,48 | $7,03 | 2,75M |
| 2026-05-29 | $8,05 | -4,62 % | $8,44 | $8,59 | $7,55 | 2,37M |
| 2026-05-28 | $8,44 | +5,50 % | $8,13 | $8,56 | $7,61 | 1,56M |
| 2026-05-27 | $8,00 | +6,67 % | $7,58 | $8,47 | $7,30 | 2,12M |
| 2026-05-26 | $7,50 | +5,78 % | $7,48 | $8,28 | $7,26 | 2,17M |