Mountain Alliance AG ECF
XETR · Almanya · Finans
€2,61-0,05 (-%1,88)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,66 | +%2,31 | €2,60 | €2,66 | €2,60 | 6,10K |
| 2026-09-29 | €2,60 | +%3,17 | €2,54 | €2,60 | €2,54 | 12,76K |
| 2026-09-28 | €2,52 | %0,00 | €2,52 | €2,52 | €2,50 | 845 |
| 2026-09-25 | €2,52 | +%6,78 | €2,45 | €2,52 | €2,45 | 3,78K |
| 2026-09-24 | €2,36 | -%3,67 | €2,47 | €2,53 | €2,36 | 7,18K |
| 2026-09-23 | €2,45 | %0,00 | €2,45 | €2,45 | €2,45 | 0 |
| 2026-09-22 | €2,45 | +%1,66 | €2,41 | €2,54 | €2,41 | 15,91K |
| 2026-09-21 | €2,41 | +%1,69 | €2,37 | €2,48 | €2,37 | 515 |
| 2026-09-18 | €2,37 | -%4,05 | €2,47 | €2,47 | €2,36 | 3,27K |
| 2026-09-17 | €2,47 | -%0,80 | €2,48 | €2,52 | €2,47 | 1,00K |
| 2026-09-16 | €2,49 | -%2,35 | €2,55 | €2,66 | €2,34 | 4,94K |
| 2026-09-15 | €2,55 | -%3,77 | €2,65 | €2,65 | €2,54 | 7,58K |
| 2026-09-14 | €2,65 | -%3,64 | €2,76 | €2,80 | €2,65 | 3,30K |
| 2026-09-11 | €2,75 | -%0,36 | €2,76 | €2,82 | €2,75 | 1,00K |
| 2026-09-10 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-09 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-08 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-07 | €2,76 | %0,00 | €2,76 | €2,80 | €2,76 | 50 |
| 2026-09-04 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 13 |
| 2026-09-03 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-02 | €2,76 | -%2,82 | €2,86 | €2,89 | €2,67 | 4,87K |
| 2026-09-01 | €2,84 | +%1,43 | €2,79 | €2,90 | €2,78 | 604 |
| 2026-08-31 | €2,80 | +%0,72 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-28 | €2,78 | +%0,36 | €2,78 | €2,78 | €2,78 | 0 |
| 2026-08-27 | €2,77 | %0,00 | €2,70 | €2,77 | €2,70 | 400 |
| 2026-08-26 | €2,77 | +%2,97 | €2,78 | €2,78 | €2,60 | 624 |
| 2026-08-25 | €2,69 | %0,00 | €2,69 | €2,69 | €2,69 | 0 |
| 2026-08-24 | €2,69 | +%0,37 | €2,69 | €2,69 | €2,69 | 0 |
| 2026-08-21 | €2,68 | -%4,96 | €2,75 | €2,75 | €2,68 | 2,17K |
| 2026-08-20 | €2,82 | %0,00 | €2,82 | €2,82 | €2,82 | 0 |
| 2026-08-19 | €2,82 | +%1,08 | €2,75 | €2,82 | €2,75 | 1,80K |
| 2026-08-18 | €2,79 | -%1,06 | €2,79 | €2,79 | €2,79 | 0 |
| 2026-08-17 | €2,82 | +%0,36 | €2,82 | €2,82 | €2,82 | 902 |
| 2026-08-14 | €2,81 | +%0,36 | €2,87 | €2,88 | €2,81 | 710 |
| 2026-08-13 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-12 | €2,80 | %0,00 | €2,90 | €2,90 | €2,80 | 400 |
| 2026-08-11 | €2,80 | +%1,45 | €2,74 | €2,80 | €2,74 | 1,51K |
| 2026-08-10 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 0 |
| 2026-08-07 | €2,76 | %0,00 | €2,76 | €2,76 | €2,76 | 0 |
| 2026-08-06 | €2,76 | +%2,22 | €2,79 | €2,80 | €2,76 | 1,50K |
| 2026-08-05 | €2,70 | %0,00 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-08-04 | €2,70 | -%0,37 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-08-03 | €2,71 | +%1,12 | €2,80 | €2,80 | €2,66 | 39 |
| 2026-07-31 | €2,68 | -%4,29 | €2,79 | €2,79 | €2,68 | 92 |
| 2026-07-30 | €2,80 | +%3,70 | €2,80 | €2,80 | €2,80 | 0 |
| 2026-07-29 | €2,70 | %0,00 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-28 | €2,70 | %0,00 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-27 | €2,70 | %0,00 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-24 | €2,70 | -%1,10 | €2,75 | €2,75 | €2,70 | 150 |
| 2026-07-23 | €2,73 | -%4,55 | €2,73 | €2,73 | €2,73 | 0 |
| 2026-07-22 | €2,86 | +%2,14 | €2,63 | €2,86 | €2,63 | 9,06K |
| 2026-07-21 | €2,80 | %0,00 | €2,70 | €2,80 | €2,70 | 1,82K |
| 2026-07-20 | €2,80 | %0,00 | €2,80 | €2,80 | €2,80 | 400 |
| 2026-07-17 | €2,80 | -%3,45 | €2,80 | €2,90 | €2,80 | 2,08K |
| 2026-07-16 | €2,90 | -%0,34 | €2,85 | €3,00 | €2,85 | 13,33K |
| 2026-07-15 | €2,91 | -%2,02 | €2,97 | €2,97 | €2,91 | 50 |
| 2026-07-14 | €2,97 | +%3,85 | €2,94 | €2,97 | €2,94 | 2,21K |
| 2026-07-13 | €2,86 | -%2,05 | €2,99 | €2,99 | €2,70 | 8,14K |
| 2026-07-10 | €2,92 | -%1,68 | €2,99 | €2,99 | €2,92 | 1 |
| 2026-07-09 | €2,97 | +%1,02 | €2,97 | €2,97 | €2,97 | 0 |
| 2026-07-08 | €2,94 | +%0,68 | €2,98 | €2,98 | €2,94 | 2,10K |
| 2026-07-07 | €2,92 | %0,00 | €2,92 | €2,92 | €2,92 | 0 |
| 2026-07-06 | €2,92 | -%2,01 | €2,92 | €2,92 | €2,92 | 0 |
| 2026-07-03 | €2,98 | +%1,71 | €2,98 | €2,98 | €2,98 | 252 |
| 2026-07-02 | €2,93 | -%1,35 | €2,88 | €2,93 | €2,88 | 1,00K |
| 2026-07-01 | €2,97 | -%3,57 | €2,99 | €2,99 | €2,85 | 3,12K |
| 2026-06-30 | €3,08 | +%4,41 | €3,10 | €3,10 | €3,08 | 1,96K |
| 2026-06-29 | €2,95 | -%1,01 | €3,05 | €3,10 | €2,95 | 14,91K |
| 2026-06-26 | €2,98 | -%1,00 | €3,02 | €3,05 | €2,98 | 1,68K |
| 2026-06-25 | €3,01 | +%2,38 | €3,01 | €3,01 | €3,01 | 0 |
| 2026-06-24 | €2,94 | +%0,68 | €2,94 | €2,94 | €2,94 | 0 |
| 2026-06-23 | €2,92 | -%1,02 | €2,92 | €2,92 | €2,92 | 0 |
| 2026-06-22 | €2,95 | +%3,51 | €2,88 | €2,95 | €2,88 | 38 |
| 2026-06-19 | €2,85 | +%2,15 | €2,90 | €3,04 | €2,85 | 5,74K |
| 2026-06-18 | €2,79 | +%3,33 | €2,83 | €2,83 | €2,79 | 1,70K |
| 2026-06-17 | €2,70 | -%0,74 | €2,70 | €2,70 | €2,70 | 0 |
| 2026-06-16 | €2,72 | -%2,16 | €2,72 | €2,72 | €2,72 | 0 |
| 2026-06-15 | €2,78 | +%1,83 | €2,76 | €2,78 | €2,76 | 25 |
| 2026-06-12 | €2,73 | +%5,00 | €2,81 | €2,81 | €2,73 | 3,03K |
| 2026-06-11 | €2,60 | -%2,99 | €2,60 | €2,60 | €2,60 | 36 |
| 2026-06-10 | €2,68 | -%5,30 | €2,79 | €2,79 | €2,68 | 9,00K |
| 2026-06-09 | €2,83 | -%1,39 | €2,87 | €2,88 | €2,83 | 10,50K |
| 2026-06-08 | €2,87 | +%3,24 | €2,87 | €2,87 | €2,87 | 346 |
| 2026-06-05 | €2,78 | +%0,36 | €2,83 | €2,83 | €2,78 | 32 |
| 2026-06-04 | €2,77 | +%0,73 | €2,80 | €2,80 | €2,77 | 185 |
| 2026-06-03 | €2,75 | -%1,08 | €2,75 | €2,75 | €2,75 | 0 |
| 2026-06-02 | €2,78 | -%3,47 | €2,76 | €2,78 | €2,75 | 3,00K |
| 2026-06-01 | €2,88 | -%0,35 | €2,87 | €2,88 | €2,80 | 5,50K |
| 2026-05-29 | €2,89 | -%5,86 | €3,03 | €3,03 | €2,89 | 3,04K |
| 2026-05-28 | €3,07 | +%4,42 | €2,96 | €3,16 | €2,96 | 8,55K |