Metals Acquisition Corp. II Class A MTAL
NYSE · Vereinigte Staaten · Finanzen
$10,150,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 10 |
| 2026-10-01 | $10,15 | -0,10 % | $10,15 | $10,15 | $10,15 | 230,00K |
| 2026-09-30 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-29 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-28 | $10,16 | 0,00 % | $10,17 | $10,17 | $10,16 | 153,90K |
| 2026-09-25 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-24 | $10,16 | -0,10 % | $10,20 | $10,20 | $10,16 | 41,80K |
| 2026-09-23 | $10,17 | +0,10 % | $10,16 | $10,17 | $10,16 | 600 |
| 2026-09-22 | $10,16 | 0,00 % | $10,17 | $10,17 | $10,16 | 600 |
| 2026-09-21 | $10,16 | -0,10 % | $10,18 | $10,18 | $10,16 | 900 |
| 2026-09-18 | $10,17 | +0,10 % | $10,15 | $10,21 | $10,15 | 600 |
| 2026-09-17 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 100,00K |
| 2026-09-16 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-15 | $10,16 | +2,11 % | $10,14 | $10,19 | $10,14 | 61,40K |
| 2026-09-14 | $9,95 | -2,45 % | $10,22 | $10,22 | $9,95 | 7,10K |
| 2026-09-11 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-09-10 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-09-09 | $10,20 | 0,00 % | $10,20 | $10,20 | $10,20 | 0 |
| 2026-09-08 | $10,20 | -0,20 % | $10,22 | $10,22 | $10,17 | 93,50K |
| 2026-09-04 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 0 |
| 2026-09-03 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 0 |
| 2026-09-02 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 0 |
| 2026-09-01 | $10,22 | +0,20 % | $10,18 | $10,22 | $10,18 | 300 |
| 2026-08-31 | $10,20 | 0,00 % | $10,18 | $10,22 | $10,18 | 700 |
| 2026-08-28 | $10,20 | +0,10 % | $10,16 | $10,20 | $10,16 | 400 |
| 2026-08-27 | $10,19 | +0,10 % | $10,20 | $10,20 | $10,18 | 356,60K |
| 2026-08-26 | $10,18 | -0,39 % | $10,17 | $10,22 | $10,17 | 408,10K |
| 2026-08-25 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 100 |
| 2026-08-24 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 100 |
| 2026-08-21 | $10,22 | 0,00 % | $10,22 | $10,22 | $10,22 | 100 |
| 2026-08-20 | $10,22 | +0,20 % | $10,17 | $10,22 | $10,17 | 2,50K |
| 2026-08-19 | $10,20 | -0,39 % | $10,18 | $10,23 | $10,17 | 14,10K |
| 2026-08-18 | $10,24 | +0,29 % | $10,16 | $10,24 | $10,15 | 121,20K |
| 2026-08-17 | $10,21 | +0,29 % | $10,24 | $10,24 | $10,17 | 20,70K |
| 2026-08-14 | $10,18 | -0,20 % | $10,17 | $10,30 | $10,17 | 234,10K |
| 2026-08-13 | $10,20 | 0,00 % | $10,17 | $10,20 | $10,17 | 7,60K |
| 2026-08-12 | $10,20 | 0,00 % | $10,16 | $10,20 | $10,16 | 7,70K |
| 2026-08-11 | $10,20 | +0,29 % | $10,16 | $10,23 | $10,16 | 117,30K |
| 2026-08-10 | $10,17 | +0,20 % | $10,17 | $10,17 | $10,17 | 200 |
| 2026-08-07 | $10,15 | -0,20 % | $10,15 | $10,15 | $10,15 | 6,10K |
| 2026-08-06 | $10,17 | -0,20 % | $10,18 | $10,22 | $10,16 | 59,90K |
| 2026-08-05 | $10,19 | +0,30 % | $10,23 | $10,23 | $10,18 | 43,20K |
| 2026-08-04 | $10,16 | -0,39 % | $10,16 | $10,19 | $10,16 | 8,90K |
| 2026-08-03 | $10,20 | -0,20 % | $10,17 | $10,22 | $10,15 | 57,80K |
| 2026-07-31 | $10,22 | +0,69 % | $10,22 | $10,22 | $10,22 | 1,10K |
| 2026-07-30 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 200 |
| 2026-07-29 | $10,15 | +0,10 % | $10,15 | $10,16 | $10,15 | 100,50K |
| 2026-07-28 | $10,14 | -0,78 % | $10,14 | $10,22 | $10,14 | 2,70K |
| 2026-07-27 | $10,22 | +0,10 % | $10,15 | $10,22 | $10,15 | 2,70K |
| 2026-07-24 | $10,21 | +0,79 % | $10,15 | $10,21 | $10,15 | 10,30K |
| 2026-07-23 | $10,13 | -0,39 % | $10,15 | $10,15 | $10,12 | 16,10K |
| 2026-07-22 | $10,17 | +0,10 % | $10,15 | $10,17 | $10,15 | 700 |
| 2026-07-21 | $10,16 | 0,00 % | $10,22 | $10,22 | $10,16 | 300 |
| 2026-07-20 | $10,16 | -0,39 % | $10,13 | $10,17 | $10,13 | 5,00K |
| 2026-07-17 | $10,20 | 0,00 % | $10,12 | $10,20 | $10,12 | 5,40K |
| 2026-07-16 | $10,20 | -0,29 % | $10,13 | $10,20 | $10,12 | 10,40K |
| 2026-07-15 | $10,23 | +0,10 % | $10,05 | $10,23 | $10,03 | 4,20K |
| 2026-07-14 | $10,22 | +0,10 % | $10,13 | $10,22 | $10,12 | 15,00K |
| 2026-07-13 | $10,21 | +0,10 % | $10,27 | $10,27 | $10,17 | 5,20K |
| 2026-07-10 | $10,20 | +0,59 % | $10,17 | $10,30 | $10,17 | 12,20K |
| 2026-07-09 | $10,14 | -1,55 % | $10,18 | $10,29 | $10,14 | 5,60K |
| 2026-07-08 | $10,30 | +0,49 % | $10,14 | $10,30 | $10,14 | 4,60K |
| 2026-07-07 | $10,25 | 0,00 % | $10,18 | $10,30 | $10,17 | 10,50K |
| 2026-07-06 | $10,25 | +0,89 % | $10,22 | $10,26 | $10,22 | 14,90K |
| 2026-07-02 | $10,16 | -0,10 % | $10,16 | $10,29 | $10,15 | 14,70K |
| 2026-07-01 | $10,17 | +0,20 % | $10,16 | $10,18 | $10,16 | 2,50K |
| 2026-06-30 | $10,15 | -0,78 % | $10,16 | $10,21 | $10,14 | 17,50K |
| 2026-06-29 | $10,23 | +0,69 % | $10,30 | $10,30 | $10,23 | 3,50K |
| 2026-06-26 | $10,16 | -0,10 % | $10,12 | $10,18 | $10,10 | 14,60K |
| 2026-06-25 | $10,17 | +0,10 % | $10,18 | $10,20 | $10,17 | 44,90K |
| 2026-06-24 | $10,16 | -0,29 % | $10,17 | $10,24 | $10,15 | 7,30K |
| 2026-06-23 | $10,19 | +0,39 % | $10,32 | $10,32 | $10,19 | 800 |
| 2026-06-22 | $10,15 | -0,49 % | $10,16 | $10,18 | $10,14 | 17,50K |
| 2026-06-18 | $10,20 | -0,39 % | $10,16 | $10,22 | $10,13 | 11,80K |
| 2026-06-17 | $10,24 | +0,59 % | $11,15 | $11,80 | $10,16 | 15,70K |
| 2026-06-16 | $10,18 | -0,39 % | $10,39 | $10,39 | $10,14 | 26,30K |
| 2026-06-15 | $10,22 | +0,69 % | $10,72 | $11,00 | $10,19 | 19,70K |
| 2026-06-12 | $10,15 | -0,98 % | $10,15 | $10,16 | $10,15 | 9,20K |
| 2026-06-11 | $10,25 | +0,89 % | $10,13 | $10,25 | $10,13 | 32,90K |
| 2026-06-10 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-06-09 | $10,16 | -0,39 % | $10,16 | $10,22 | $10,10 | 12,10K |
| 2026-06-08 | $10,20 | +0,49 % | $10,20 | $10,20 | $10,20 | 124,90K |
| 2026-06-05 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-06-04 | $10,15 | -0,68 % | $10,20 | $10,30 | $10,15 | 11,80K |
| 2026-06-03 | $10,22 | +0,69 % | $10,16 | $10,22 | $10,15 | 17,90K |
| 2026-06-02 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-06-01 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-05-29 | $10,15 | 0,00 % | $10,18 | $10,25 | $10,15 | 58,00K |
| 2026-05-28 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 370,30K |
| 2026-05-27 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 4,40K |