Microsoft (Ondo Tokenized Stock)(MSFTON)Heute
$510.26
Microsoft (Ondo Tokenized Stock) Preisverlauf
(MSFTON)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $513.1429 | $514.14 | $506.36 | $507.8648 | $431.744K |
2025-09-16 | $514.1011 | $518.35 | $511.49 | $513.1429 | $864.692K |
2025-09-15 | $507.6562 | $514.1 | $504.65 | $512.7592 | $478.160K |
2025-09-14 | $510.3786 | $512.01 | $507.65 | $507.6562 | $8,060.715 |
2025-09-13 | $511.2702 | $512.55 | $509.96 | $510.3307 | $231.297K |
2025-09-12 | $501.8115 | $514.1134 | $499.7594 | $511.2702 | $522.210K |
2025-09-11 | $501.2937 | $503.3012 | $498.9393 | $502.4908 | $393.042K |
2025-09-10 | $498.8220 | $507.3508 | $497.5781 | $501.2935 | $470.926K |
2025-09-09 | $501.2234 | $502.0878 | $496.8614 | $498.8220 | $170.970K |
2025-09-08 | $498.2496 | $501.5523 | $492.8829 | $501.2234 | $81,057.87 |
2025-09-07 | $495.9813 | $498.3687 | $492.8795 | $498.2384 | $4,294.290 |
2025-09-06 | $497.2509 | $496.6298 | $492.9379 | $495.9813 | $211.646K |
2025-09-05 | $506.8205 | $511.1644 | $494.4055 | $495.9020 | $165.934K |
2025-09-04 | $505.6519 | $508.0437 | $502.7429 | $506.8205 | $269.391K |
2025-09-03 | $500.7653 | $507.03 | $500.8 | $505.5838 | $136.030K |
2025-09-02 | -- | $505.66 | $498.39 | $500.7653 | $289.6122 |
2025-09-01 | -- | -- | -- | -- | -- |
2025-08-31 | -- | -- | -- | -- | -- |
2025-08-30 | -- | -- | -- | -- | -- |
2025-08-29 | -- | -- | -- | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
Microsoft (Ondo Tokenized Stock)(MSFTON)
