mtnCapital(MTN)Heute
$0.6145
vor 1 Jahren
$0.000519
vor 2 Jahren
$0.000898
vor 3 Jahren
$0.001914
vor 4 Jahren
$0.008765
vor 5 Jahren
$0.003063
vor 6 Jahren
$0.006240
vor 7 Jahren
$0.024495
mtnCapital Preisverlauf
(MTN)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.6831 | $0.6831 | $0.603 | $0.6153 | $184.1033 |
2025-09-06 | $0.601 | $0.6942 | $0.6014 | $0.6831 | $740.6152 |
2025-09-05 | $0.5887 | $0.6033 | $0.5905 | $0.601 | $7,496.991 |
2025-09-04 | $0.5898 | $0.5923 | $0.5872 | $0.5887 | $2,288.209 |
2025-09-03 | $0.5851 | $0.5938 | $0.5855 | $0.5898 | $2,665.977 |
2025-09-02 | $0.5816 | $0.5864 | $0.5783 | $0.5863 | $4,953.175 |
2025-09-01 | $0.5865 | $0.5926 | $0.5685 | $0.5816 | $4,422.245 |
2025-08-31 | $0.5911 | $0.5916 | $0.5835 | $0.5871 | $1,770.211 |
2025-08-30 | $0.5826 | $0.5929 | $0.5818 | $0.5911 | $1,209.175 |
2025-08-29 | $0.5771 | $0.5843 | $0.5674 | $0.5818 | $1.371M |
2025-08-28 | $0.5782 | $0.5815 | $0.5666 | $0.5771 | $2.827M |
2025-08-27 | $0.5795 | $0.5854 | $0.4916 | $0.5782 | $2.500M |
2025-08-26 | $0.5705 | $0.5798 | $0.5555 | $0.5794 | $4.541M |
2025-08-25 | $0.5796 | $0.5821 | $0.564 | $0.5705 | $5.688M |
2025-08-24 | $0.5661 | $0.5825 | $0.5658 | $0.5797 | $2.124M |
2025-08-23 | $0.5809 | $0.5812 | $0.5603 | $0.5661 | $5.108M |
2025-08-22 | $0.582 | $0.5831 | $0.572 | $0.5808 | $5.212M |
2025-08-21 | $0.5884 | $0.5886 | $0.5598 | $0.5819 | $1.885M |
2025-08-20 | $0.5864 | $0.5889 | $0.5359 | $0.5884 | $2.535M |
2025-08-19 | $0.5869 | $0.5869 | $0.5759 | $0.5864 | $2.658M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
mtnCapital(MTN)
