Marti Technologies Inc Class A MRT
AMEX · Vereinigte Staaten · Finanzen
$1,90-0,04 (-2,06 %)
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 | $1,90 | -2,06 % | $1,90 | $2,01 | $1,90 | 16,40K |
| 2026-09-30 | $1,94 | -1,02 % | $1,96 | $1,98 | $1,87 | 91,00K |
| 2026-09-29 | $1,96 | -9,26 % | $2,08 | $2,16 | $1,96 | 44,70K |
| 2026-09-28 | $2,16 | +0,47 % | $2,10 | $2,29 | $2,02 | 163,20K |
| 2026-09-25 | $2,15 | +0,94 % | $2,13 | $2,15 | $2,02 | 36,90K |
| 2026-09-24 | $2,13 | +7,58 % | $2,05 | $2,16 | $1,97 | 162,80K |
| 2026-09-23 | $1,98 | -0,50 % | $2,00 | $2,02 | $1,92 | 50,30K |
| 2026-09-22 | $1,99 | +2,58 % | $1,95 | $2,03 | $1,95 | 22,50K |
| 2026-09-21 | $1,94 | -2,02 % | $2,05 | $2,05 | $1,91 | 83,10K |
| 2026-09-18 | $1,98 | -2,46 % | $2,00 | $2,03 | $1,96 | 16,60K |
| 2026-09-17 | $2,03 | 0,00 % | $2,02 | $2,14 | $1,91 | 76,80K |
| 2026-09-16 | $2,03 | -2,87 % | $2,07 | $2,10 | $2,03 | 16,00K |
| 2026-09-15 | $2,09 | +5,56 % | $1,98 | $2,12 | $1,98 | 19,80K |
| 2026-09-14 | $1,98 | -4,35 % | $2,06 | $2,14 | $1,98 | 42,90K |
| 2026-09-11 | $2,07 | +0,98 % | $2,04 | $2,19 | $2,04 | 23,60K |
| 2026-09-10 | $2,05 | -3,76 % | $2,11 | $2,19 | $2,03 | 42,30K |
| 2026-09-09 | $2,13 | -2,74 % | $2,21 | $2,30 | $2,13 | 36,70K |
| 2026-09-08 | $2,19 | +8,42 % | $2,03 | $2,28 | $2,03 | 79,30K |
| 2026-09-04 | $2,02 | -11,01 % | $2,27 | $2,29 | $1,91 | 92,00K |
| 2026-09-03 | $2,27 | +4,61 % | $2,18 | $2,28 | $2,18 | 37,40K |
| 2026-09-02 | $2,17 | +1,40 % | $2,18 | $2,22 | $2,14 | 44,10K |
| 2026-09-01 | $2,14 | -6,55 % | $2,25 | $2,26 | $2,12 | 78,60K |
| 2026-08-31 | $2,29 | +1,33 % | $2,25 | $2,30 | $2,16 | 51,70K |
| 2026-08-28 | $2,26 | -0,88 % | $2,25 | $2,32 | $2,24 | 53,40K |
| 2026-08-27 | $2,28 | +5,07 % | $2,10 | $2,28 | $2,10 | 53,70K |
| 2026-08-26 | $2,17 | +3,83 % | $2,10 | $2,21 | $2,09 | 34,50K |
| 2026-08-25 | $2,09 | -1,42 % | $2,09 | $2,16 | $2,09 | 35,50K |
| 2026-08-24 | $2,12 | -1,40 % | $2,03 | $2,15 | $2,03 | 35,40K |
| 2026-08-21 | $2,15 | +5,91 % | $2,07 | $2,15 | $2,02 | 139,00K |
| 2026-08-20 | $2,03 | +3,57 % | $1,99 | $2,08 | $1,95 | 48,60K |
| 2026-08-19 | $1,96 | -2,00 % | $2,08 | $2,09 | $1,84 | 158,40K |
| 2026-08-18 | $2,00 | +8,70 % | $1,83 | $2,02 | $1,82 | 130,10K |
| 2026-08-17 | $1,84 | +2,22 % | $1,79 | $1,84 | $1,77 | 14,10K |
| 2026-08-14 | $1,80 | +2,27 % | $1,77 | $1,82 | $1,76 | 9,00K |
| 2026-08-13 | $1,76 | -4,35 % | $1,82 | $1,82 | $1,75 | 8,10K |
| 2026-08-12 | $1,84 | +2,22 % | $1,79 | $1,84 | $1,77 | 20,50K |
| 2026-08-11 | $1,80 | +0,56 % | $1,78 | $1,81 | $1,76 | 11,50K |
| 2026-08-10 | $1,79 | +2,58 % | $1,86 | $1,88 | $1,75 | 42,20K |
| 2026-08-07 | $1,75 | -2,51 % | $1,79 | $1,82 | $1,70 | 57,70K |
| 2026-08-06 | $1,79 | 0,00 % | $1,79 | $1,90 | $1,75 | 20,70K |
| 2026-08-05 | $1,79 | +1,13 % | $1,77 | $1,82 | $1,77 | 17,80K |
| 2026-08-04 | $1,77 | -4,84 % | $1,80 | $1,84 | $1,77 | 28,50K |
| 2026-08-03 | $1,86 | +0,54 % | $1,81 | $1,87 | $1,76 | 34,40K |
| 2026-07-31 | $1,85 | +5,71 % | $1,76 | $1,85 | $1,74 | 29,20K |
| 2026-07-30 | $1,75 | +3,55 % | $1,76 | $1,79 | $1,64 | 54,80K |
| 2026-07-29 | $1,69 | +1,81 % | $1,71 | $1,84 | $1,65 | 38,70K |
| 2026-07-28 | $1,66 | -10,75 % | $1,86 | $1,90 | $1,64 | 91,90K |
| 2026-07-27 | $1,86 | -9,27 % | $2,02 | $2,02 | $1,80 | 51,30K |
| 2026-07-24 | $2,05 | +1,49 % | $1,99 | $2,07 | $1,99 | 25,30K |
| 2026-07-23 | $2,02 | +6,32 % | $1,90 | $2,02 | $1,87 | 41,30K |
| 2026-07-22 | $1,90 | -5,00 % | $1,93 | $1,98 | $1,81 | 50,00K |
| 2026-07-21 | $2,00 | +6,95 % | $1,90 | $2,00 | $1,87 | 68,60K |
| 2026-07-20 | $1,87 | +16,87 % | $1,57 | $1,91 | $1,57 | 83,50K |
| 2026-07-17 | $1,60 | +1,91 % | $1,60 | $1,60 | $1,56 | 15,00K |
| 2026-07-16 | $1,57 | +2,61 % | $1,52 | $1,60 | $1,52 | 28,50K |
| 2026-07-15 | $1,53 | +6,25 % | $1,45 | $1,59 | $1,45 | 89,60K |
| 2026-07-14 | $1,44 | +2,86 % | $1,39 | $1,46 | $1,39 | 85,60K |
| 2026-07-13 | $1,40 | +6,06 % | $1,36 | $1,41 | $1,32 | 62,20K |
| 2026-07-10 | $1,32 | 0,00 % | $1,35 | $1,38 | $1,32 | 26,30K |
| 2026-07-09 | $1,32 | -1,12 % | $1,34 | $1,35 | $1,27 | 36,70K |
| 2026-07-08 | $1,34 | +2,69 % | $1,35 | $1,38 | $1,30 | 63,40K |
| 2026-07-07 | $1,30 | -7,14 % | $1,40 | $1,42 | $1,29 | 236,30K |
| 2026-07-06 | $1,40 | -1,41 % | $1,43 | $1,45 | $1,34 | 185,70K |
| 2026-07-02 | $1,42 | -2,07 % | $1,45 | $1,45 | $1,42 | 44,70K |
| 2026-07-01 | $1,45 | +10,69 % | $1,28 | $1,45 | $1,28 | 69,70K |
| 2026-06-30 | $1,31 | 0,00 % | $1,31 | $1,34 | $1,22 | 364,60K |
| 2026-06-29 | $1,31 | -13,82 % | $1,53 | $1,54 | $1,12 | 112,90K |
| 2026-06-26 | $1,52 | -6,75 % | $1,57 | $1,65 | $1,52 | 59,30K |
| 2026-06-25 | $1,63 | -1,21 % | $1,60 | $1,66 | $1,60 | 39,10K |
| 2026-06-24 | $1,65 | -8,84 % | $1,75 | $1,80 | $1,61 | 70,60K |
| 2026-06-23 | $1,81 | +0,56 % | $1,76 | $1,85 | $1,74 | 79,00K |
| 2026-06-22 | $1,80 | +2,27 % | $1,79 | $1,81 | $1,77 | 15,90K |
| 2026-06-18 | $1,76 | -1,12 % | $1,69 | $1,78 | $1,69 | 21,80K |
| 2026-06-17 | $1,78 | +6,59 % | $1,70 | $1,79 | $1,70 | 20,80K |
| 2026-06-16 | $1,67 | -4,02 % | $1,75 | $1,77 | $1,66 | 39,60K |
| 2026-06-15 | $1,74 | +2,35 % | $1,74 | $1,77 | $1,70 | 71,20K |
| 2026-06-12 | $1,70 | -6,08 % | $1,80 | $1,81 | $1,67 | 47,90K |
| 2026-06-11 | $1,81 | 0,00 % | $1,80 | $1,83 | $1,80 | 11,10K |
| 2026-06-10 | $1,81 | +2,26 % | $1,73 | $1,81 | $1,55 | 78,00K |
| 2026-06-09 | $1,77 | -2,75 % | $1,82 | $1,84 | $1,70 | 15,30K |
| 2026-06-08 | $1,82 | +1,11 % | $1,82 | $1,83 | $1,79 | 19,70K |
| 2026-06-05 | $1,80 | -0,55 % | $1,85 | $1,85 | $1,80 | 26,00K |
| 2026-06-04 | $1,81 | +1,12 % | $1,80 | $1,86 | $1,80 | 30,20K |
| 2026-06-03 | $1,79 | -0,56 % | $1,75 | $1,82 | $1,75 | 37,50K |
| 2026-06-02 | $1,80 | -1,10 % | $1,83 | $1,86 | $1,75 | 67,40K |
| 2026-06-01 | $1,82 | -6,19 % | $1,91 | $1,96 | $1,82 | 69,70K |
| 2026-05-29 | $1,94 | -1,52 % | $1,96 | $1,97 | $1,91 | 25,30K |
| 2026-05-28 | $1,97 | +6,49 % | $1,86 | $1,99 | $1,86 | 41,10K |
| 2026-05-27 | $1,85 | -0,54 % | $1,96 | $1,96 | $1,83 | 23,20K |
| 2026-05-26 | $1,86 | -2,11 % | $1,90 | $1,94 | $1,82 | 47,50K |