Hot Features
Premium
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| MoneyLion Inc | ML | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 2,29 | 3,34% | 70,93 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 68,89 | 68,60 | 71,80 | 70,93 | 68,64 |
ML Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 71,32 | 72,365 | 66,84 | 69,38 | 95.502 | -0,39 | -0,55% |
| 1 Monat | 71,52 | 87,00 | 63,95 | 74,67 | 149.714 | -0,59 | -0,82% |
| 3 Monate | 44,06 | 87,00 | 43,81 | 65,56 | 169.280 | 26,87 | 60,99% |
| 6 Monate | 18,25 | 87,00 | 17,87 | 57,02 | 153.052 | 52,68 | 288,66% |
| 1 Jahr | 9,18 | 87,00 | 8,68 | 44,08 | 111.874 | 61,75 | 672,66% |
| 3 Jahre | 281,895 | 287,70 | 7,50 | 67,31 | 720.140 | -210,97 | -74,84% |
| 5 Jahre | 281,895 | 287,70 | 7,50 | 67,31 | 720.140 | -210,97 | -74,84% |
ML 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 70,93 | 2,29 | 3,34% | 68,89 | 71,80 | 68,60 | 112.348 |
| 26 Apr 2024 | 68,64 | -1,51 | -2,15% | 68,60 | 69,565 | 66,84 | 87.519 |
| 25 Apr 2024 | 70,15 | -0,33 | -0,47% | 70,70 | 71,52 | 69,30 | 83.175 |
| 24 Apr 2024 | 70,48 | 1,95 | 2,85% | 68,38 | 72,00 | 68,38 | 100.491 |
| 23 Apr 2024 | 68,53 | -0,60 | -0,87% | 69,85 | 70,515 | 67,0642 | 94.620 |
| 20 Apr 2024 | 69,13 | -3,24 | -4,48% | 71,32 | 72,365 | 68,70 | 111.705 |
| 19 Apr 2024 | 72,37 | 0,03 | 0,04% | 71,84 | 74,35 | 71,00 | 60.549 |
| 18 Apr 2024 | 72,34 | -2,72 | -3,62% | 75,90 | 76,90 | 71,77 | 64.674 |
| 17 Apr 2024 | 75,06 | 2,61 | 3,60% | 70,00 | 75,44 | 70,00 | 124.997 |
| 16 Apr 2024 | 72,45 | -6,19 | -7,87% | 80,94 | 82,47 | 71,85 | 184.469 |
| 13 Apr 2024 | 78,64 | -1,90 | -2,36% | 79,86 | 79,9699 | 76,01 | 130.826 |
| 12 Apr 2024 | 80,54 | 2,00 | 2,55% | 80,12 | 80,935 | 77,00 | 149.404 |
| 11 Apr 2024 | 78,54 | -0,31 | -0,39% | 76,87 | 81,25 | 76,60 | 222.767 |
| 10 Apr 2024 | 78,85 | -7,07 | -8,23% | 86,47 | 87,00 | 77,51 | 264.370 |
| 09 Apr 2024 | 85,92 | 9,29 | 12,12% | 77,99 | 86,08 | 75,59 | 314.429 |
| 06 Apr 2024 | 76,63 | 6,55 | 9,35% | 71,36 | 76,70 | 70,00 | 179.645 |
| 05 Apr 2024 | 70,08 | -0,52 | -0,74% | 72,50 | 74,94 | 69,41 | 154.122 |
| 04 Apr 2024 | 70,60 | 3,50 | 5,22% | 67,98 | 73,44 | 67,21 | 192.765 |
| 03 Apr 2024 | 67,10 | 0,67 | 1,01% | 65,97 | 67,23 | 63,95 | 131.372 |
| 02 Apr 2024 | 66,43 | -4,89 | -6,86% | 71,52 | 71,70 | 65,546 | 192.663 |
| 28 Mär 2024 | 71,32 | -0,94 | -1,30% | 72,68 | 75,41 | 70,73 | 246.465 |
