Millrose Properties Inc Class A MRP
NYSE · Vereinigte Staaten · Finanzen
$25,20-0,77 (-2,96 %)
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 | $25,16 | -3,12 % | $25,95 | $25,97 | $24,92 | 2,26M |
| 2026-09-30 | $25,97 | -2,04 % | $26,80 | $27,06 | $25,92 | 3,55M |
| 2026-09-29 | $26,51 | +0,65 % | $26,40 | $26,81 | $26,23 | 2,21M |
| 2026-09-28 | $26,34 | -3,13 % | $27,16 | $27,21 | $26,28 | 2,87M |
| 2026-09-25 | $27,19 | +0,48 % | $27,00 | $27,26 | $26,83 | 1,86M |
| 2026-09-24 | $27,06 | +0,93 % | $27,05 | $27,78 | $26,93 | 2,73M |
| 2026-09-23 | $26,81 | -6,68 % | $28,59 | $28,59 | $26,72 | 2,96M |
| 2026-09-22 | $28,73 | +0,17 % | $28,75 | $29,00 | $28,30 | 1,66M |
| 2026-09-21 | $28,68 | -0,66 % | $28,91 | $29,08 | $28,57 | 1,28M |
| 2026-09-18 | $28,87 | +0,28 % | $28,70 | $29,00 | $28,43 | 5,62M |
| 2026-09-17 | $28,79 | -0,55 % | $29,30 | $29,48 | $28,54 | 1,18M |
| 2026-09-16 | $28,95 | -1,66 % | $29,53 | $29,65 | $28,68 | 1,69M |
| 2026-09-15 | $29,44 | -0,07 % | $29,40 | $29,45 | $29,10 | 1,36M |
| 2026-09-14 | $29,46 | -0,77 % | $29,54 | $29,86 | $29,34 | 1,10M |
| 2026-09-11 | $29,69 | +0,34 % | $29,92 | $29,97 | $29,60 | 833,50K |
| 2026-09-10 | $29,59 | -2,95 % | $30,37 | $30,43 | $29,35 | 1,33M |
| 2026-09-09 | $30,49 | -0,94 % | $30,78 | $30,92 | $30,22 | 1,08M |
| 2026-09-08 | $30,78 | -3,87 % | $32,01 | $32,17 | $30,71 | 1,46M |
| 2026-09-04 | $32,02 | +0,95 % | $31,58 | $32,11 | $31,52 | 1,23M |
| 2026-09-03 | $31,72 | +2,79 % | $31,23 | $31,77 | $31,03 | 1,24M |
| 2026-09-02 | $30,86 | +0,92 % | $30,73 | $31,06 | $30,57 | 1,22M |
| 2026-09-01 | $30,58 | +0,53 % | $30,34 | $31,03 | $30,28 | 1,14M |
| 2026-08-31 | $30,42 | -0,62 % | $30,44 | $30,63 | $30,18 | 1,08M |
| 2026-08-28 | $30,61 | +0,36 % | $30,63 | $30,87 | $30,38 | 708,90K |
| 2026-08-27 | $30,50 | -0,55 % | $30,70 | $30,83 | $30,47 | 708,40K |
| 2026-08-26 | $30,67 | -0,94 % | $30,90 | $30,90 | $30,63 | 771,10K |
| 2026-08-25 | $30,96 | +1,47 % | $30,69 | $30,96 | $30,36 | 581,30K |
| 2026-08-24 | $30,51 | +0,39 % | $30,55 | $30,80 | $30,31 | 804,40K |
| 2026-08-21 | $30,39 | -0,62 % | $30,64 | $30,74 | $30,33 | 1,02M |
| 2026-08-20 | $30,58 | +0,20 % | $30,42 | $30,66 | $30,18 | 886,00K |
| 2026-08-19 | $30,52 | +1,94 % | $30,23 | $30,70 | $30,17 | 884,60K |
| 2026-08-18 | $29,94 | -0,73 % | $30,29 | $30,31 | $29,93 | 983,30K |
| 2026-08-17 | $30,16 | -0,56 % | $30,31 | $30,35 | $30,01 | 1,23M |
| 2026-08-14 | $30,33 | +0,30 % | $30,17 | $30,49 | $30,08 | 902,80K |
| 2026-08-13 | $30,24 | +1,61 % | $29,93 | $30,31 | $29,92 | 848,90K |
| 2026-08-12 | $29,76 | +0,10 % | $29,67 | $29,88 | $29,60 | 842,10K |
| 2026-08-11 | $29,73 | +3,23 % | $29,05 | $29,84 | $28,83 | 1,13M |
| 2026-08-10 | $28,80 | -0,62 % | $28,86 | $29,00 | $28,66 | 913,70K |
| 2026-08-07 | $28,98 | +0,59 % | $29,00 | $29,38 | $28,92 | 959,90K |
| 2026-08-06 | $28,81 | -1,81 % | $29,54 | $29,59 | $28,63 | 1,06M |
| 2026-08-05 | $29,34 | -0,27 % | $29,58 | $30,14 | $29,27 | 1,12M |
| 2026-08-04 | $29,42 | +2,69 % | $28,99 | $29,52 | $28,10 | 1,78M |
| 2026-08-03 | $28,65 | +2,39 % | $28,31 | $28,83 | $28,31 | 1,51M |
| 2026-07-31 | $27,98 | -0,85 % | $28,22 | $28,39 | $27,73 | 1,07M |
| 2026-07-30 | $28,22 | +0,64 % | $28,26 | $28,37 | $27,71 | 1,18M |
| 2026-07-29 | $28,04 | -1,92 % | $28,57 | $28,57 | $27,99 | 1,26M |
| 2026-07-28 | $28,59 | +0,67 % | $28,47 | $28,72 | $28,38 | 1,10M |
| 2026-07-27 | $28,40 | -0,42 % | $28,56 | $28,70 | $28,39 | 976,40K |
| 2026-07-24 | $28,52 | +0,85 % | $28,48 | $28,80 | $28,38 | 831,10K |
| 2026-07-23 | $28,28 | -1,15 % | $28,34 | $28,59 | $28,12 | 1,02M |
| 2026-07-22 | $28,61 | +0,88 % | $28,45 | $28,73 | $28,32 | 974,70K |
| 2026-07-21 | $28,36 | -1,56 % | $28,93 | $29,01 | $28,24 | 1,24M |
| 2026-07-20 | $28,81 | -2,07 % | $29,50 | $29,52 | $28,69 | 1,10M |
| 2026-07-17 | $29,42 | -0,51 % | $29,60 | $29,89 | $29,16 | 1,26M |
| 2026-07-16 | $29,57 | +2,85 % | $28,75 | $29,64 | $28,75 | 1,48M |
| 2026-07-15 | $28,75 | +1,48 % | $28,39 | $28,92 | $28,39 | 1,50M |
| 2026-07-14 | $28,33 | +0,57 % | $28,32 | $28,45 | $27,92 | 1,22M |
| 2026-07-13 | $28,17 | -0,70 % | $28,47 | $28,66 | $28,07 | 944,80K |
| 2026-07-10 | $28,37 | +0,18 % | $28,53 | $28,64 | $28,30 | 1,08M |
| 2026-07-09 | $28,32 | +0,50 % | $28,36 | $28,53 | $28,08 | 1,24M |
| 2026-07-08 | $28,18 | -0,49 % | $28,25 | $28,34 | $27,94 | 1,18M |
| 2026-07-07 | $28,32 | -0,18 % | $28,40 | $28,69 | $28,30 | 1,26M |
| 2026-07-06 | $28,37 | -4,70 % | $28,99 | $29,23 | $28,37 | 1,52M |
| 2026-07-02 | $29,77 | +0,37 % | $29,87 | $30,15 | $29,61 | 1,39M |
| 2026-07-01 | $29,66 | -1,30 % | $30,04 | $30,44 | $29,65 | 1,59M |
| 2026-06-30 | $30,05 | -2,05 % | $30,42 | $30,61 | $29,87 | 1,86M |
| 2026-06-29 | $30,68 | -0,81 % | $30,85 | $31,21 | $30,58 | 2,10M |
| 2026-06-26 | $30,93 | +3,48 % | $29,85 | $30,93 | $29,70 | 3,67M |
| 2026-06-25 | $29,89 | +1,67 % | $29,60 | $30,15 | $29,52 | 1,33M |
| 2026-06-24 | $29,40 | +1,41 % | $29,37 | $29,92 | $29,20 | 1,39M |
| 2026-06-23 | $28,99 | +1,76 % | $28,17 | $29,25 | $28,17 | 1,14M |
| 2026-06-22 | $28,49 | +0,32 % | $28,38 | $28,56 | $28,16 | 1,98M |
| 2026-06-18 | $28,40 | +1,21 % | $28,49 | $28,86 | $28,38 | 8,73M |
| 2026-06-17 | $28,06 | -2,23 % | $28,56 | $29,01 | $27,94 | 1,81M |
| 2026-06-16 | $28,70 | -1,27 % | $29,06 | $29,15 | $28,51 | 1,51M |
| 2026-06-15 | $29,07 | -0,21 % | $29,56 | $29,72 | $28,98 | 1,55M |
| 2026-06-12 | $29,13 | -0,51 % | $29,27 | $29,64 | $29,11 | 1,32M |
| 2026-06-11 | $29,28 | +1,67 % | $28,98 | $29,39 | $28,75 | 1,48M |
| 2026-06-10 | $28,80 | -1,71 % | $29,20 | $29,52 | $28,78 | 1,55M |
| 2026-06-09 | $29,30 | +1,38 % | $29,12 | $29,61 | $29,06 | 1,64M |
| 2026-06-08 | $28,90 | -0,10 % | $28,93 | $29,26 | $28,78 | 1,46M |
| 2026-06-05 | $28,93 | +0,42 % | $28,57 | $29,21 | $28,56 | 1,38M |
| 2026-06-04 | $28,81 | +4,61 % | $27,88 | $29,27 | $27,84 | 2,18M |
| 2026-06-03 | $27,54 | -1,04 % | $27,67 | $27,95 | $27,36 | 990,00K |
| 2026-06-02 | $27,83 | +0,36 % | $27,62 | $28,03 | $27,55 | 1,35M |
| 2026-06-01 | $27,73 | -1,74 % | $28,00 | $28,17 | $27,43 | 2,14M |
| 2026-05-29 | $28,22 | +0,28 % | $27,92 | $28,45 | $27,88 | 1,34M |
| 2026-05-28 | $28,14 | +0,29 % | $28,00 | $28,38 | $27,75 | 1,31M |
| 2026-05-27 | $28,06 | +1,41 % | $27,84 | $28,35 | $27,84 | 870,10K |
| 2026-05-26 | $27,67 | +0,14 % | $27,86 | $27,94 | $27,56 | 1,21M |