MKAM ETF (MKAM)

MKAM
🏛️ Vereinigte Staaten →
30.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-27 26.52 26.52 26.52 26.52 0.0M
2023-12-26 26.54 26.54 26.54 26.54 0.0M
2023-12-22 26.58 26.58 26.48 26.48 0.0M
2023-12-21 26.37 26.37 26.37 26.37 0.0M
2023-12-14 26.61 26.61 26.61 26.61 0.0M
2023-12-08 26.13 26.16 26.13 26.16 0.0M
2023-11-27 25.91 25.91 25.91 25.91 0.0M
2023-11-16 25.74 25.74 25.74 25.74 0.0M
2023-11-14 25.75 25.75 25.68 25.72 0.0M
2023-11-08 25.46 25.46 25.46 25.46 0.0M
2023-11-07 25.46 25.49 25.46 25.46 0.0M
2023-11-03 25.43 25.43 25.43 25.43 0.0M
2023-11-01 25.43 25.43 25.42 25.42 0.0M
2023-10-26 25.35 25.35 25.35 25.35 0.0M
2023-10-25 25.42 25.42 25.42 25.42 0.0M
2023-10-18 25.65 25.65 25.65 25.65 0.0M
2023-10-04 25.57 25.57 25.51 25.53 0.0M
2023-10-03 25.46 25.46 25.46 25.46 0.0M
2023-10-02 25.58 25.61 25.58 25.61 0.0M
2023-09-29 25.67 25.69 25.60 25.60 0.0M
2023-09-28 25.63 25.63 25.63 25.63 0.0M
2023-09-27 25.58 25.61 25.57 25.57 0.0M
2023-09-26 25.72 25.72 25.66 25.66 0.0M
2023-09-22 25.89 25.89 25.80 25.80 0.0M
2023-09-20 26.13 26.13 26.02 26.02 0.0M
2023-09-18 26.21 26.21 26.17 26.17 0.0M
2023-09-15 26.17 26.17 26.16 26.16 0.0M
2023-09-11 26.26 26.26 26.26 26.26 0.0M
2023-09-08 26.16 26.17 26.16 26.17 0.0M
2023-09-07 26.15 26.15 26.14 26.14 0.0M
2023-09-01 26.31 26.32 26.31 26.32 0.0M
2023-08-29 26.25 26.25 26.25 26.25 0.0M
2023-08-23 26.09 26.09 26.05 26.05 0.0M
2023-08-22 25.91 25.91 25.91 25.91 0.0M
2023-08-18 25.87 25.87 25.85 25.85 0.0M
2023-08-15 26.06 26.06 26.06 26.06 0.0M
2023-08-11 26.12 26.12 26.12 26.12 0.0M
2023-08-10 26.17 26.17 26.14 26.14 0.0M
2023-08-09 26.19 26.19 26.13 26.13 0.0M
2023-08-08 26.17 26.22 26.17 26.22 0.0M
2023-08-04 26.32 26.36 26.15 26.15 0.0M
2023-08-03 26.23 26.23 26.23 26.23 0.0M
2023-08-02 26.26 26.26 26.26 26.26 0.0M
2023-08-01 26.45 26.45 26.45 26.45 0.0M
2023-07-31 26.45 26.47 26.45 26.47 0.0M
2023-07-28 26.49 26.49 26.45 26.45 0.0M
2023-07-27 26.52 26.52 26.32 26.32 0.0M
2023-07-25 26.43 26.44 26.41 26.41 0.0M
2023-07-19 26.43 26.45 26.40 26.40 0.0M
2023-07-18 26.30 26.39 26.30 26.36 0.0M
2023-07-14 26.22 26.23 26.19 26.19 0.0M
2023-07-11 25.95 25.99 25.95 25.99 0.0M
2023-07-10 25.91 25.92 25.88 25.88 0.0M
2023-07-07 25.86 25.86 25.86 25.86 0.0M
2023-07-06 25.88 25.90 25.86 25.90 0.0M
2023-07-05 26.03 26.07 26.03 26.05 0.0M
2023-07-03 26.01 26.01 26.01 26.01 0.0M
2023-06-30 26.00 26.00 26.00 26.00 0.0M
2023-06-28 25.79 25.79 25.77 25.77 0.0M
2023-06-27 25.81 25.88 25.81 25.88 0.0M
2023-06-26 25.77 25.77 25.73 25.73 0.0M
2023-06-23 25.86 25.86 25.79 25.79 0.0M
2023-06-22 25.91 25.91 25.88 25.88 0.0M
2023-06-20 25.92 25.92 25.92 25.92 0.0M
2023-06-16 26.02 26.02 25.97 25.97 0.0M
2023-06-15 26.04 26.04 25.97 26.01 0.0M
2023-06-14 25.88 25.88 25.84 25.84 0.0M
2023-06-13 25.83 25.83 25.83 25.83 0.0M
2023-06-12 25.78 25.78 25.73 25.73 0.0M
2023-06-09 25.62 25.62 25.62 25.62 0.0M
2023-06-08 25.60 25.60 25.60 25.60 0.0M
2023-06-07 25.52 25.52 25.52 25.52 0.0M
2023-06-02 25.58 25.58 25.56 25.56 0.0M
2023-06-01 25.40 25.43 25.36 25.36 0.0M
2023-05-31 25.24 25.29 25.24 25.26 0.0M
2023-05-30 25.33 25.33 25.32 25.32 0.0M
2023-05-26 25.31 25.31 25.31 25.31 0.0M
2023-05-25 25.15 25.18 25.15 25.16 0.0M
2023-05-24 25.02 25.03 25.02 25.03 0.0M
2023-05-22 25.29 25.31 25.28 25.28 0.0M
2023-05-19 25.29 25.30 25.26 25.26 0.0M
2023-05-18 25.22 25.29 25.22 25.29 0.0M
2023-05-17 25.10 25.17 25.10 25.16 0.0M
2023-05-16 25.07 25.17 25.04 25.07 0.0M
2023-05-12 25.03 25.06 24.97 25.06 0.0M
2023-05-11 25.07 25.10 25.05 25.07 0.0M
2023-05-10 25.05 25.10 25.00 25.10 0.0M
2023-05-08 25.10 25.12 25.10 25.11 0.0M
2023-05-05 24.99 25.12 24.99 25.09 0.0M
2023-05-04 24.86 24.87 24.86 24.86 0.0M
2023-05-03 25.04 25.08 24.95 24.95 0.0M
2023-05-02 25.06 25.06 24.96 25.03 0.0M
2023-05-01 25.20 25.22 25.17 25.18 0.0M
2023-04-28 25.16 25.17 25.15 25.17 0.0M
2023-04-27 24.94 25.08 24.94 25.07 0.0M
2023-04-26 24.92 24.92 24.84 24.84 0.0M
2023-04-21 25.04 25.06 25.04 25.06 0.0M
2023-04-20 25.10 25.10 25.04 25.04 0.0M
2023-04-19 25.12 25.13 25.11 25.12 0.0M
2023-04-18 25.12 25.14 25.10 25.13 0.0M
2023-04-17 25.09 25.11 25.05 25.11 0.0M
2023-04-14 25.33 25.33 25.01 25.07 0.0M
2023-04-13 25.03 25.10 25.01 25.10 0.0M
2023-04-12 25.07 25.07 24.95 24.95 0.1M