Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKTW.US
1.53+0.03(+2.00%)(czas lokalny: 10.05.2024 16:00)Marketwise Inc - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 1.52 | 1.55 | 1.48 | 1.53 | 68 023 | 0 |
09.05.2024 | 1.61 | 1.61 | 1.46 | 1.50 | 134 659 | 0 |
08.05.2024 | 1.64 | 1.65 | 1.58 | 1.59 | 43 778 | 0 |
07.05.2024 | 1.71 | 1.71 | 1.63 | 1.63 | 46 262 | 0 |
06.05.2024 | 1.61 | 1.70 | 1.60 | 1.69 | 71 007 | 0 |
03.05.2024 | 1.63 | 1.65 | 1.47 | 1.61 | 65 234 | 0 |
02.05.2024 | 1.67 | 1.67 | 1.58 | 1.61 | 40 487 | 0 |
01.05.2024 | 1.57 | 1.65 | 1.57 | 1.61 | 33 898 | 0 |
30.04.2024 | 1.54 | 1.59 | 1.54 | 1.56 | 70 693 | 0 |
29.04.2024 | 1.62 | 1.64 | 1.55 | 1.56 | 141 597 | 0 |
26.04.2024 | 1.66 | 1.66 | 1.57 | 1.61 | 34 058 | 0 |
25.04.2024 | 1.60 | 1.70 | 1.57 | 1.61 | 97 630 | 0 |
24.04.2024 | 1.69 | 1.70 | 1.63 | 1.64 | 137 914 | 0 |
23.04.2024 | 1.60 | 1.73 | 1.60 | 1.72 | 152 761 | 0 |
22.04.2024 | 1.62 | 1.64 | 1.58 | 1.61 | 98 611 | 0 |
19.04.2024 | 1.58 | 1.64 | 1.57 | 1.64 | 89 914 | 0 |
18.04.2024 | 1.59 | 1.64 | 1.57 | 1.59 | 59 646 | 0 |
17.04.2024 | 1.60 | 1.65 | 1.58 | 1.60 | 30 695 | 0 |
16.04.2024 | 1.58 | 1.60 | 1.55 | 1.58 | 81 148 | 0 |
15.04.2024 | 1.60 | 1.67 | 1.57 | 1.59 | 92 434 | 0 |
12.04.2024 | 1.65 | 1.69 | 1.55 | 1.57 | 88 680 | 0 |
11.04.2024 | 1.59 | 1.69 | 1.55 | 1.65 | 97 759 | 0 |
10.04.2024 | 1.59 | 1.65 | 1.55 | 1.56 | 115 454 | 0 |
09.04.2024 | 1.62 | 1.67 | 1.61 | 1.62 | 70 903 | 0 |
08.04.2024 | 1.66 | 1.71 | 1.60 | 1.61 | 79 999 | 0 |
05.04.2024 | 1.59 | 1.65 | 1.54 | 1.64 | 155 571 | 0 |
04.04.2024 | 1.72 | 1.73 | 1.61 | 1.62 | 90 224 | 0 |
03.04.2024 | 1.65 | 1.73 | 1.64 | 1.70 | 72 171 | 0 |
02.04.2024 | 1.66 | 1.71 | 1.59 | 1.68 | 110 258 | 0 |
01.04.2024 | 1.70 | 1.71 | 1.64 | 1.66 | 127 129 | 0 |
28.03.2024 | 1.77 | 1.73 | 1.73 | 1.73 | 72 928 | 0 |
27.03.2024 | 1.76 | 1.77 | 1.71 | 1.75 | 47 123 | 0 |
26.03.2024 | 1.71 | 1.77 | 1.70 | 1.73 | 104 275 | 0 |
25.03.2024 | 1.74 | 1.81 | 1.71 | 1.75 | 192 677 | 0 |
22.03.2024 | 1.81 | 1.81 | 1.71 | 1.77 | 199 597 | 0 |
21.03.2024 | 1.78 | 1.80 | 1.68 | 1.77 | 212 930 | 0 |
20.03.2024 | 1.73 | 1.77 | 1.64 | 1.74 | 223 722 | 0 |
19.03.2024 | 1.86 | 1.86 | 1.71 | 1.74 | 183 010 | 0 |
18.03.2024 | 1.95 | 1.97 | 1.85 | 1.89 | 106 295 | 0 |
15.03.2024 | 1.85 | 1.97 | 1.85 | 1.91 | 156 844 | 0 |
14.03.2024 | 1.98 | 1.98 | 1.82 | 1.89 | 128 440 | 0 |
13.03.2024 | 1.94 | 2.02 | 1.91 | 1.98 | 94 271 | 0 |
12.03.2024 | 1.97 | 2.07 | 1.90 | 1.93 | 116 012 | 0 |
11.03.2024 | 1.94 | 2.08 | 1.90 | 1.92 | 188 176 | 0 |
08.03.2024 | 1.92 | 2.12 | 1.78 | 1.90 | 220 534 | 0 |
07.03.2024 | 1.84 | 2.00 | 1.82 | 1.98 | 180 723 | 0 |
06.03.2024 | 1.76 | 1.86 | 1.75 | 1.84 | 64 145 | 0 |
05.03.2024 | 1.81 | 1.86 | 1.75 | 1.76 | 53 401 | 0 |
04.03.2024 | 1.87 | 1.87 | 1.80 | 1.81 | 57 502 | 0 |
01.03.2024 | 1.82 | 1.87 | 1.80 | 1.85 | 43 327 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus