Motus Holdings Limited MTH
JSE · Südafrika · Vertriebsdienstleistungen
ZAc 10.760,00+24,00 (+0,22 %)
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ZAc · 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 | ZAc 10.754,00 | +0,17 % | ZAc 10.652,00 | ZAc 10.807,00 | ZAc 10.476,00 | 2,99M |
| 2026-09-30 | ZAc 10.736,00 | -4,36 % | ZAc 10.814,00 | ZAc 10.825,00 | ZAc 10.640,00 | 248,03K |
| 2026-09-29 | ZAc 11.225,00 | +0,36 % | ZAc 11.202,00 | ZAc 11.399,00 | ZAc 11.177,00 | 455,07K |
| 2026-09-28 | ZAc 11.185,00 | +0,75 % | ZAc 11.031,00 | ZAc 11.295,00 | ZAc 11.022,00 | 122,57K |
| 2026-09-25 | ZAc 11.102,00 | -1,40 % | ZAc 11.372,00 | ZAc 11.250,00 | ZAc 11.071,00 | 250,69K |
| 2026-09-23 | ZAc 11.260,00 | -0,35 % | ZAc 11.289,00 | ZAc 11.346,00 | ZAc 11.230,00 | 523,90K |
| 2026-09-22 | ZAc 11.300,00 | +0,66 % | ZAc 11.253,00 | ZAc 11.395,00 | ZAc 11.188,00 | 385,97K |
| 2026-09-21 | ZAc 11.226,00 | -0,94 % | ZAc 11.101,00 | ZAc 11.322,00 | ZAc 11.101,00 | 330,79K |
| 2026-09-18 | ZAc 11.333,00 | +0,68 % | ZAc 11.309,00 | ZAc 11.333,00 | ZAc 11.185,00 | 774,03K |
| 2026-09-17 | ZAc 11.257,00 | +2,14 % | ZAc 11.010,00 | ZAc 11.281,00 | ZAc 11.008,00 | 293,77K |
| 2026-09-16 | ZAc 11.021,00 | -0,06 % | ZAc 11.080,00 | ZAc 11.080,00 | ZAc 10.868,00 | 518,86K |
| 2026-09-15 | ZAc 11.028,00 | -2,61 % | ZAc 11.200,00 | ZAc 11.285,00 | ZAc 11.001,00 | 301,83K |
| 2026-09-14 | ZAc 11.323,00 | -0,57 % | ZAc 11.300,00 | ZAc 11.418,00 | ZAc 11.260,00 | 134,98K |
| 2026-09-11 | ZAc 11.388,00 | -1,74 % | ZAc 11.402,00 | ZAc 11.717,00 | ZAc 11.388,00 | 282,52K |
| 2026-09-10 | ZAc 11.590,00 | -0,12 % | ZAc 11.689,00 | ZAc 11.722,00 | ZAc 11.565,00 | 313,09K |
| 2026-09-09 | ZAc 11.604,00 | -0,06 % | ZAc 11.720,00 | ZAc 11.725,00 | ZAc 11.526,00 | 244,36K |
| 2026-09-08 | ZAc 11.611,00 | +0,20 % | ZAc 11.622,00 | ZAc 11.967,00 | ZAc 11.391,00 | 400,55K |
| 2026-09-07 | ZAc 11.588,00 | +5,87 % | ZAc 10.765,00 | ZAc 11.899,00 | ZAc 10.993,00 | 439,17K |
| 2026-09-04 | ZAc 10.945,00 | +1,43 % | ZAc 10.885,00 | ZAc 10.945,00 | ZAc 10.738,00 | 338,00K |
| 2026-09-03 | ZAc 10.791,00 | +1,91 % | ZAc 10.504,00 | ZAc 10.976,00 | ZAc 10.450,00 | 649,66K |
| 2026-09-02 | ZAc 10.589,00 | -2,85 % | ZAc 11.000,00 | ZAc 11.232,00 | ZAc 10.452,00 | 925,21K |
| 2026-09-01 | ZAc 10.900,00 | +1,73 % | ZAc 10.721,00 | ZAc 10.984,00 | ZAc 10.600,00 | 339,10K |
| 2026-08-31 | ZAc 10.715,00 | -1,03 % | ZAc 10.530,00 | ZAc 10.900,00 | ZAc 10.715,00 | 227,19K |
| 2026-08-28 | ZAc 10.827,00 | +2,14 % | ZAc 10.699,00 | ZAc 10.902,00 | ZAc 10.520,00 | 162,79K |
| 2026-08-27 | ZAc 10.600,00 | +0,95 % | ZAc 10.458,00 | ZAc 10.601,00 | ZAc 10.439,00 | 215,49K |
| 2026-08-26 | ZAc 10.500,00 | +0,30 % | ZAc 10.351,00 | ZAc 10.650,00 | ZAc 10.418,00 | 565,07K |
| 2026-08-25 | ZAc 10.469,00 | +0,86 % | ZAc 10.383,00 | ZAc 10.530,00 | ZAc 10.300,00 | 216,97K |
| 2026-08-24 | ZAc 10.380,00 | -2,41 % | ZAc 10.351,00 | ZAc 10.635,00 | ZAc 10.300,00 | 491,28K |
| 2026-08-21 | ZAc 10.636,00 | +2,57 % | ZAc 10.221,00 | ZAc 10.653,00 | ZAc 10.384,00 | 156,78K |
| 2026-08-20 | ZAc 10.370,00 | -1,47 % | ZAc 10.324,00 | ZAc 10.465,00 | ZAc 10.283,00 | 258,38K |
| 2026-08-19 | ZAc 10.525,00 | +1,57 % | ZAc 10.328,00 | ZAc 10.655,00 | ZAc 10.256,00 | 318,77K |
| 2026-08-18 | ZAc 10.362,00 | -1,93 % | ZAc 10.562,00 | ZAc 10.563,00 | ZAc 10.334,00 | 85,22K |
| 2026-08-17 | ZAc 10.566,00 | -0,97 % | ZAc 10.700,00 | ZAc 10.860,00 | ZAc 10.548,00 | 226,75K |
| 2026-08-14 | ZAc 10.669,00 | +1,05 % | ZAc 10.625,00 | ZAc 10.746,00 | ZAc 10.603,00 | 147,74K |
| 2026-08-13 | ZAc 10.558,00 | +0,85 % | ZAc 10.451,00 | ZAc 10.628,00 | ZAc 10.414,00 | 377,14K |
| 2026-08-12 | ZAc 10.469,00 | -2,37 % | ZAc 10.673,00 | ZAc 10.719,00 | ZAc 10.451,00 | 270,66K |
| 2026-08-11 | ZAc 10.723,00 | -1,80 % | ZAc 10.600,00 | ZAc 10.977,00 | ZAc 10.647,00 | 267,18K |
| 2026-08-07 | ZAc 10.919,00 | +1,51 % | ZAc 10.716,00 | ZAc 10.920,00 | ZAc 10.649,00 | 154,57K |
| 2026-08-06 | ZAc 10.757,00 | -0,59 % | ZAc 10.551,00 | ZAc 10.857,00 | ZAc 10.647,00 | 321,35K |
| 2026-08-05 | ZAc 10.821,00 | +2,95 % | ZAc 10.334,00 | ZAc 10.845,00 | ZAc 10.334,00 | 652,43K |
| 2026-08-04 | ZAc 10.511,00 | -1,04 % | ZAc 10.499,00 | ZAc 10.659,00 | ZAc 10.452,00 | 142,82K |
| 2026-08-03 | ZAc 10.621,00 | +1,21 % | ZAc 10.515,00 | ZAc 10.644,00 | ZAc 10.434,00 | 272,41K |
| 2026-07-31 | ZAc 10.494,00 | -0,66 % | ZAc 10.500,00 | ZAc 10.711,00 | ZAc 10.494,00 | 431,20K |
| 2026-07-30 | ZAc 10.564,00 | +1,94 % | ZAc 10.416,00 | ZAc 10.604,00 | ZAc 10.350,00 | 268,86K |
| 2026-07-29 | ZAc 10.363,00 | +1,55 % | ZAc 10.304,00 | ZAc 10.363,00 | ZAc 10.194,00 | 356,68K |
| 2026-07-28 | ZAc 10.205,00 | +0,39 % | ZAc 10.242,00 | ZAc 10.252,00 | ZAc 10.084,00 | 236,48K |
| 2026-07-27 | ZAc 10.165,00 | +0,27 % | ZAc 10.200,00 | ZAc 10.263,00 | ZAc 10.149,00 | 135,50K |
| 2026-07-24 | ZAc 10.138,00 | +0,19 % | ZAc 10.114,00 | ZAc 10.270,00 | ZAc 10.106,00 | 237,65K |
| 2026-07-23 | ZAc 10.119,00 | -2,61 % | ZAc 10.336,00 | ZAc 10.494,00 | ZAc 10.119,00 | 187,98K |
| 2026-07-22 | ZAc 10.390,00 | -2,23 % | ZAc 10.500,00 | ZAc 10.594,00 | ZAc 10.316,00 | 175,61K |
| 2026-07-21 | ZAc 10.627,00 | -0,03 % | ZAc 10.605,00 | ZAc 10.688,00 | ZAc 10.541,00 | 366,70K |
| 2026-07-20 | ZAc 10.630,00 | -1,77 % | ZAc 10.821,00 | ZAc 10.821,00 | ZAc 10.567,00 | 280,86K |
| 2026-07-17 | ZAc 10.821,00 | -1,20 % | ZAc 10.900,00 | ZAc 10.952,00 | ZAc 10.725,00 | 344,16K |
| 2026-07-16 | ZAc 10.952,00 | +0,42 % | ZAc 10.845,00 | ZAc 11.005,00 | ZAc 10.773,00 | 508,53K |
| 2026-07-15 | ZAc 10.906,00 | +0,06 % | ZAc 10.895,00 | ZAc 10.906,00 | ZAc 10.712,00 | 290,16K |
| 2026-07-14 | ZAc 10.900,00 | -1,44 % | ZAc 10.751,00 | ZAc 11.068,00 | ZAc 10.798,00 | 273,57K |
| 2026-07-13 | ZAc 11.059,00 | -1,34 % | ZAc 11.071,00 | ZAc 11.117,00 | ZAc 10.994,00 | 325,80K |
| 2026-07-10 | ZAc 11.209,00 | +1,83 % | ZAc 10.866,00 | ZAc 11.209,00 | ZAc 11.002,00 | 312,24K |
| 2026-07-09 | ZAc 11.008,00 | -0,34 % | ZAc 11.006,00 | ZAc 11.173,00 | ZAc 10.788,00 | 553,39K |
| 2026-07-08 | ZAc 11.046,00 | -2,15 % | ZAc 11.385,00 | ZAc 11.378,00 | ZAc 11.009,00 | 267,26K |
| 2026-07-07 | ZAc 11.289,00 | +0,70 % | ZAc 11.271,00 | ZAc 11.296,00 | ZAc 11.195,00 | 76,31K |
| 2026-07-06 | ZAc 11.210,00 | -0,42 % | ZAc 11.271,00 | ZAc 11.316,00 | ZAc 11.184,00 | 176,59K |
| 2026-07-03 | ZAc 11.257,00 | +1,16 % | ZAc 11.200,00 | ZAc 11.340,00 | ZAc 11.139,00 | 98,09K |
| 2026-07-02 | ZAc 11.128,00 | +0,23 % | ZAc 11.230,00 | ZAc 11.420,00 | ZAc 11.108,00 | 270,12K |
| 2026-07-01 | ZAc 11.103,00 | +0,03 % | ZAc 10.923,00 | ZAc 11.234,00 | ZAc 10.921,00 | 605,87K |
| 2026-06-30 | ZAc 11.100,00 | +0,30 % | ZAc 11.185,00 | ZAc 11.188,00 | ZAc 10.636,00 | 304,97K |
| 2026-06-29 | ZAc 11.067,00 | +0,98 % | ZAc 10.700,00 | ZAc 11.239,00 | ZAc 10.973,00 | 245,21K |
| 2026-06-26 | ZAc 10.960,00 | +0,09 % | ZAc 11.089,00 | ZAc 11.066,00 | ZAc 10.900,00 | 251,71K |
| 2026-06-25 | ZAc 10.950,00 | +0,04 % | ZAc 10.870,00 | ZAc 10.992,00 | ZAc 10.870,00 | 242,89K |
| 2026-06-24 | ZAc 10.946,00 | -0,05 % | ZAc 11.010,00 | ZAc 11.011,00 | ZAc 10.857,00 | 293,57K |
| 2026-06-23 | ZAc 10.951,00 | +0,01 % | ZAc 10.800,00 | ZAc 10.984,00 | ZAc 10.767,00 | 227,87K |
| 2026-06-22 | ZAc 10.950,00 | -1,35 % | ZAc 11.100,00 | ZAc 11.100,00 | ZAc 10.900,00 | 220,26K |
| 2026-06-19 | ZAc 11.100,00 | +0,66 % | ZAc 10.916,00 | ZAc 11.152,00 | ZAc 10.916,00 | 553,15K |
| 2026-06-18 | ZAc 11.027,00 | -0,20 % | ZAc 10.900,00 | ZAc 11.042,00 | ZAc 10.801,00 | 1,19M |
| 2026-06-17 | ZAc 11.049,00 | -0,06 % | ZAc 11.000,00 | ZAc 11.062,00 | ZAc 10.921,00 | 368,40K |
| 2026-06-15 | ZAc 11.056,00 | -0,22 % | ZAc 11.014,00 | ZAc 11.579,00 | ZAc 11.014,00 | 349,19K |
| 2026-06-12 | ZAc 11.080,00 | +3,45 % | ZAc 10.510,00 | ZAc 11.434,00 | ZAc 10.707,00 | 715,32K |
| 2026-06-11 | ZAc 10.710,00 | +5,57 % | ZAc 10.100,00 | ZAc 10.710,00 | ZAc 10.040,00 | 590,34K |
| 2026-06-10 | ZAc 10.145,00 | -0,48 % | ZAc 10.057,00 | ZAc 10.214,00 | ZAc 10.057,00 | 222,26K |
| 2026-06-09 | ZAc 10.194,00 | -0,18 % | ZAc 10.244,00 | ZAc 10.262,00 | ZAc 10.139,00 | 265,52K |
| 2026-06-08 | ZAc 10.212,00 | +2,61 % | ZAc 10.017,00 | ZAc 10.214,00 | ZAc 9.960,00 | 158,94K |
| 2026-06-05 | ZAc 9.952,00 | -0,20 % | ZAc 10.000,00 | ZAc 10.045,00 | ZAc 9.938,00 | 192,22K |
| 2026-06-04 | ZAc 9.972,00 | +0,02 % | ZAc 10.100,00 | ZAc 10.063,00 | ZAc 9.937,00 | 136,19K |
| 2026-06-03 | ZAc 9.970,00 | -1,29 % | ZAc 10.009,00 | ZAc 10.093,00 | ZAc 9.950,50 | 216,16K |
| 2026-06-02 | ZAc 10.100,00 | -1,44 % | ZAc 10.276,00 | ZAc 10.289,00 | ZAc 10.053,00 | 205,31K |
| 2026-06-01 | ZAc 10.248,00 | -0,07 % | ZAc 10.200,00 | ZAc 10.393,00 | ZAc 10.183,00 | 227,55K |
| 2026-05-29 | ZAc 10.255,00 | -1,17 % | ZAc 10.386,00 | ZAc 10.387,00 | ZAc 10.198,00 | 834,44K |
| 2026-05-28 | ZAc 10.376,00 | -1,91 % | ZAc 10.550,00 | ZAc 10.550,00 | ZAc 10.350,00 | 353,44K |
| 2026-05-27 | ZAc 10.578,00 | +2,61 % | ZAc 10.383,00 | ZAc 10.578,00 | ZAc 10.304,00 | 737,01K |
| 2026-05-26 | ZAc 10.309,00 | +0,09 % | ZAc 10.216,00 | ZAc 10.327,00 | ZAc 10.150,00 | 407,98K |