Modiv Inc (MDV)

MDV
🏛️ Vereinigte Staaten →
14.67
Letzte Aktualisierung: 2025-10-01
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
2023-12-29 14.68 14.95 14.66 14.90 0.0M
2023-12-28 14.70 14.90 14.44 14.64 0.0M
2023-12-27 14.85 14.99 14.77 14.77 0.0M
2023-12-26 14.98 14.99 14.71 14.83 0.0M
2023-12-22 14.97 15.00 14.71 14.89 0.0M
2023-12-21 15.00 15.06 14.70 14.85 0.0M
2023-12-20 15.02 15.47 14.95 15.00 0.0M
2023-12-19 14.81 15.21 14.70 15.21 0.0M
2023-12-18 14.80 15.08 14.70 14.91 0.0M
2023-12-15 15.10 15.10 14.70 14.98 0.0M
2023-12-14 14.87 15.25 14.76 15.10 0.0M
2023-12-13 14.97 15.05 14.66 14.87 0.0M
2023-12-12 14.98 15.26 14.80 14.83 0.0M
2023-12-11 15.30 15.30 14.92 15.10 0.0M
2023-12-08 14.77 15.31 14.77 15.25 0.0M
2023-12-07 14.95 14.95 14.71 14.86 0.0M
2023-12-06 15.03 15.28 14.60 14.72 0.0M
2023-12-05 15.50 15.50 15.05 15.07 0.0M
2023-12-04 15.44 15.99 15.33 15.82 0.0M
2023-12-01 15.42 15.42 15.07 15.28 0.0M
2023-11-30 15.50 15.50 15.06 15.32 0.0M
2023-11-29 15.71 15.92 15.32 15.56 0.0M
2023-11-28 15.56 16.14 15.56 15.72 0.0M
2023-11-27 15.75 16.00 15.60 15.65 0.0M
2023-11-24 15.75 16.15 15.70 15.95 0.0M
2023-11-22 15.60 15.85 15.20 15.79 0.0M
2023-11-21 15.15 15.50 15.07 15.45 0.1M
2023-11-20 15.06 15.42 14.86 15.12 0.0M
2023-11-17 15.90 15.90 15.01 15.18 0.0M
2023-11-16 15.43 15.43 14.84 14.98 0.0M
2023-11-15 14.70 15.23 14.65 14.83 0.0M
2023-11-14 14.44 14.69 14.26 14.50 0.0M
2023-11-13 14.25 14.83 14.23 14.83 0.0M
2023-11-10 15.42 15.88 14.72 14.81 0.0M
2023-11-09 15.53 15.75 15.36 15.55 0.0M
2023-11-08 15.73 15.75 15.30 15.75 0.0M
2023-11-07 15.46 15.84 15.20 15.48 0.0M
2023-11-06 15.53 15.87 15.51 15.61 0.0M
2023-11-03 15.43 15.85 15.43 15.60 0.0M
2023-11-02 15.20 15.65 15.20 15.52 0.0M
2023-11-01 15.31 15.51 15.19 15.36 0.0M
2023-10-31 15.13 15.52 14.90 15.37 0.0M
2023-10-30 14.57 15.36 14.57 15.36 0.0M
2023-10-27 15.09 15.21 14.81 15.21 0.0M
2023-10-26 15.00 15.24 14.76 14.96 0.0M
2023-10-25 15.00 15.00 14.60 15.00 0.0M
2023-10-24 14.96 15.20 14.65 15.20 0.0M
2023-10-23 14.87 15.25 14.76 14.95 0.0M
2023-10-20 14.86 15.19 14.60 14.95 0.0M
2023-10-19 14.83 15.12 14.79 14.79 0.0M
2023-10-18 14.58 15.28 14.58 14.92 0.0M
2023-10-17 14.73 15.45 14.50 14.50 0.0M
2023-10-16 14.90 15.10 14.50 14.56 0.0M
2023-10-13 15.20 15.26 15.15 15.18 0.0M
2023-10-12 15.08 15.46 15.02 15.34 0.0M
2023-10-11 15.24 15.40 15.11 15.26 0.0M
2023-10-10 15.52 15.58 14.86 15.46 0.0M
2023-10-09 15.05 15.75 14.95 15.57 0.0M
2023-10-06 14.57 15.72 14.57 15.25 0.0M
2023-10-05 15.60 15.60 14.51 14.67 0.0M
2023-10-04 15.78 16.21 15.05 16.08 0.0M
2023-10-03 15.38 15.98 15.34 15.98 0.0M
2023-10-02 16.28 16.50 14.81 15.37 0.0M
2023-09-29 17.06 17.06 16.10 16.69 0.0M
2023-09-28 17.40 17.40 16.35 17.06 0.0M
2023-09-27 15.55 19.12 15.50 17.74 0.2M
2023-09-26 14.85 15.99 14.85 15.77 0.0M
2023-09-25 14.41 15.15 14.41 14.92 0.0M
2023-09-22 14.43 15.00 14.43 14.89 0.0M
2023-09-21 14.35 14.72 14.32 14.55 0.0M
2023-09-20 14.40 14.69 14.39 14.46 0.0M
2023-09-19 14.05 14.66 14.01 14.50 0.0M
2023-09-18 14.08 14.74 13.65 14.01 0.0M
2023-09-15 13.67 14.32 13.30 13.80 0.0M
2023-09-14 14.30 14.35 13.33 13.77 0.0M
2023-09-13 15.00 15.12 14.31 14.50 0.0M
2023-09-12 15.18 15.22 14.79 14.80 0.0M
2023-09-11 15.20 15.20 14.50 15.00 0.1M
2023-09-08 13.50 15.59 13.20 14.89 0.2M
2023-09-07 12.50 12.78 12.30 12.62 0.0M
2023-09-06 12.56 12.56 12.30 12.30 0.0M
2023-09-05 12.80 12.92 12.60 12.70 0.0M
2023-09-01 12.51 13.36 12.51 12.75 0.0M
2023-08-31 12.76 13.04 12.40 12.50 0.0M
2023-08-30 12.78 13.14 12.76 12.80 0.0M
2023-08-29 13.43 13.43 12.78 13.00 0.0M
2023-08-28 12.50 13.00 12.18 13.00 0.0M
2023-08-25 12.20 12.20 11.81 12.15 0.0M
2023-08-24 12.07 12.22 11.79 11.89 0.0M
2023-08-23 12.20 12.43 11.99 12.00 0.0M
2023-08-22 12.51 12.62 12.05 12.05 0.0M
2023-08-21 12.58 12.67 12.05 12.37 0.0M
2023-08-18 12.13 12.73 12.13 12.73 0.0M
2023-08-17 12.30 12.79 12.01 12.32 0.0M
2023-08-16 12.39 12.63 12.20 12.30 0.0M
2023-08-15 12.88 12.90 12.35 12.43 0.0M
2023-08-14 12.59 12.78 12.39 12.78 0.0M
2023-08-11 12.78 12.80 12.31 12.31 0.0M
2023-08-10 13.10 13.45 12.61 12.64 0.0M
2023-08-09 12.79 13.24 12.79 13.14 0.0M
2023-08-08 12.96 13.30 12.96 13.11 0.0M
2023-08-07 13.07 13.30 12.76 12.76 0.0M
2023-08-04 13.26 13.35 13.00 13.00 0.0M
2023-08-03 13.59 13.60 13.09 13.41 0.0M
2023-08-02 13.08 13.75 13.08 13.59 0.0M
2023-08-01 13.51 13.79 13.00 13.16 0.0M
2023-07-31 13.30 13.32 13.06 13.22 0.0M
2023-07-28 13.38 13.86 12.61 12.86 0.0M
2023-07-27 13.50 13.98 13.31 13.66 0.0M
2023-07-26 13.75 14.00 13.50 13.57 0.0M
2023-07-25 14.10 14.55 13.61 13.79 0.0M
2023-07-24 14.07 14.71 13.78 13.85 0.0M
2023-07-21 14.25 14.40 14.04 14.17 0.0M
2023-07-20 13.87 14.46 13.62 14.06 0.0M
2023-07-19 14.00 14.31 13.64 13.80 0.0M
2023-07-18 13.98 14.20 13.75 14.00 0.0M
2023-07-17 13.85 14.25 13.63 13.83 0.0M
2023-07-14 14.25 14.25 13.85 13.85 0.0M
2023-07-13 14.33 14.61 14.00 14.05 0.0M
2023-07-12 14.40 14.63 14.10 14.45 0.0M
2023-07-11 14.38 14.89 14.24 14.37 0.0M
2023-07-10 14.18 14.44 13.87 14.21 0.0M
2023-07-07 14.81 14.85 14.18 14.46 0.0M
2023-07-06 14.60 14.97 14.50 14.97 0.0M
2023-07-05 14.44 14.89 13.61 14.74 0.0M
2023-07-03 14.78 14.88 14.19 14.62 0.0M
2023-06-30 14.61 15.00 14.40 15.00 0.0M
2023-06-29 14.50 14.59 14.16 14.40 0.0M
2023-06-28 14.24 14.61 14.20 14.44 0.0M
2023-06-27 13.94 14.69 13.75 14.34 0.0M
2023-06-26 13.02 13.99 13.02 13.82 0.0M
2023-06-23 13.06 13.62 12.66 13.01 0.0M
2023-06-22 13.37 13.37 12.90 12.90 0.0M
2023-06-21 13.53 13.96 13.15 13.23 0.0M
2023-06-20 13.72 14.08 13.60 13.99 0.0M
2023-06-16 13.94 14.30 13.60 14.08 0.0M
2023-06-15 14.14 14.50 13.71 13.76 0.0M
2023-06-14 14.10 14.59 14.10 14.11 0.0M
2023-06-13 13.88 14.35 13.88 13.97 0.0M
2023-06-12 13.82 14.27 13.82 14.10 0.0M
2023-06-09 14.37 14.80 13.80 14.02 0.0M
2023-06-08 14.40 14.85 14.18 14.47 0.0M
2023-06-07 14.92 14.92 13.97 14.54 0.0M
2023-06-06 14.94 14.95 14.62 14.80 0.0M
2023-06-05 14.67 14.86 14.55 14.80 0.0M
2023-06-02 14.60 15.01 14.60 14.83 0.0M
2023-06-01 14.74 14.83 14.60 14.63 0.0M
2023-05-31 14.28 14.87 13.77 14.84 0.0M
2023-05-30 14.51 14.81 14.01 14.01 0.0M
2023-05-26 14.96 14.96 14.68 14.83 0.0M
2023-05-25 15.12 15.25 14.80 14.96 0.0M
2023-05-24 14.40 15.16 14.40 14.99 0.0M
2023-05-23 14.26 14.90 14.26 14.50 0.0M
2023-05-22 13.90 14.32 13.90 14.16 0.0M
2023-05-19 14.08 14.25 13.63 14.04 0.0M
2023-05-18 13.72 14.40 13.72 14.15 0.0M
2023-05-17 13.40 13.99 13.25 13.94 0.0M
2023-05-16 13.00 13.72 12.32 13.43 0.0M
2023-05-15 13.15 14.00 13.07 14.00 0.0M
2023-05-12 13.30 13.35 13.00 13.18 0.0M
2023-05-11 13.50 13.50 13.25 13.44 0.0M
2023-05-10 12.57 13.48 12.57 13.34 0.0M
2023-05-09 12.16 12.65 12.12 12.58 0.0M
2023-05-08 12.25 12.60 12.15 12.56 0.0M
2023-05-05 12.10 12.59 12.10 12.50 0.0M
2023-05-04 12.26 12.43 11.99 12.27 0.0M
2023-05-03 11.98 12.80 11.92 12.50 0.0M
2023-05-02 10.70 11.97 10.70 11.92 0.1M
2023-05-01 11.00 11.04 10.70 10.70 0.0M
2023-04-28 10.80 11.00 10.62 11.00 0.0M
2023-04-27 10.84 10.95 10.44 10.91 0.0M
2023-04-26 10.98 11.16 10.79 11.05 0.0M
2023-04-25 11.15 11.31 10.92 10.97 0.0M
2023-04-24 11.49 11.50 11.01 11.03 0.0M
2023-04-21 10.73 11.25 10.73 11.22 0.0M
2023-04-20 10.62 10.73 10.60 10.73 0.0M
2023-04-19 10.43 10.69 10.43 10.50 0.0M
2023-04-18 10.45 10.58 10.40 10.54 0.0M
2023-04-17 10.50 10.57 10.37 10.50 0.0M
2023-04-14 10.50 10.57 10.50 10.51 0.0M
2023-04-13 10.45 10.58 10.25 10.50 0.0M
2023-04-12 10.33 10.46 10.22 10.35 0.0M
2023-04-11 10.30 10.45 10.30 10.38 0.0M
2023-04-10 10.38 10.54 10.25 10.33 0.0M
2023-04-06 10.38 10.58 10.38 10.51 0.0M
2023-04-05 10.44 10.63 10.30 10.50 0.0M
2023-04-04 10.60 10.79 10.26 10.40 0.0M
2023-04-03 10.60 10.64 10.40 10.62 0.0M
2023-03-31 10.40 10.70 10.40 10.63 0.0M
2023-03-30 10.60 10.60 10.41 10.49 0.0M
2023-03-29 10.63 10.70 10.40 10.59 0.0M
2023-03-28 10.78 10.88 10.50 10.78 0.0M
2023-03-27 11.01 11.05 10.64 10.86 0.0M
2023-03-24 11.05 11.05 10.72 10.85 0.0M
2023-03-23 10.85 11.04 10.67 11.00 0.0M
2023-03-22 11.15 11.15 10.01 10.84 0.0M
2023-03-21 11.03 11.20 11.03 11.20 0.0M
2023-03-20 11.07 11.40 11.07 11.24 0.0M
2023-03-17 11.05 11.21 11.00 11.16 0.0M
2023-03-16 11.00 11.30 11.00 11.18 0.0M
2023-03-15 11.23 11.49 10.95 11.00 0.0M
2023-03-14 11.22 11.41 11.13 11.13 0.0M
2023-03-13 11.24 11.25 11.03 11.06 0.0M
2023-03-10 11.69 11.84 11.25 11.25 0.0M
2023-03-09 11.56 12.03 11.56 11.83 0.0M
2023-03-08 12.00 12.25 11.50 11.50 0.0M
2023-03-07 12.01 12.34 12.00 12.00 0.0M
2023-03-06 12.17 12.20 12.00 12.17 0.0M
2023-03-03 12.22 12.41 12.17 12.17 0.0M
2023-03-02 12.19 12.19 12.00 12.07 0.0M
2023-03-01 12.05 12.36 11.91 12.09 0.0M
2023-02-28 12.15 12.25 12.00 12.08 0.0M
2023-02-27 12.18 12.46 11.95 12.14 0.0M
2023-02-24 12.95 12.95 12.35 12.37 0.0M
2023-02-23 11.76 12.40 11.76 12.01 0.0M
2023-02-22 11.78 12.15 11.60 11.76 0.0M
2023-02-21 11.93 11.93 11.55 11.60 0.0M
2023-02-17 11.92 11.98 11.75 11.76 0.0M
2023-02-16 12.16 12.32 11.99 12.05 0.0M
2023-02-15 12.08 12.43 11.80 12.10 0.0M
2023-02-14 11.72 12.11 11.72 11.91 0.0M
2023-02-13 12.30 12.85 11.52 11.97 0.0M
2023-02-10 12.92 12.92 12.69 12.92 0.0M
2023-02-09 13.20 13.20 12.80 12.80 0.0M
2023-02-08 13.82 13.83 12.89 12.99 0.0M
2023-02-07 12.20 12.72 12.20 12.68 0.0M
2023-02-06 12.01 12.71 12.01 12.32 0.0M
2023-02-03 12.50 12.73 12.50 12.50 0.0M
2023-02-02 12.73 13.27 12.51 12.63 0.0M
2023-02-01 12.69 13.09 12.69 12.69 0.0M
2023-01-31 12.04 13.44 12.04 12.73 0.0M
2023-01-30 13.73 13.92 12.25 12.30 0.0M
2023-01-27 13.37 14.18 13.29 13.75 0.0M
2023-01-26 12.46 13.44 12.38 13.25 0.0M
2023-01-25 12.81 12.94 12.50 12.50 0.0M
2023-01-24 12.55 12.65 12.50 12.65 0.0M
2023-01-23 11.96 12.66 11.96 12.53 0.0M
2023-01-20 11.63 12.52 11.63 11.84 0.0M
2023-01-19 11.72 11.85 11.60 11.69 0.0M
2023-01-18 11.56 11.97 11.56 11.65 0.0M
2023-01-17 11.85 12.30 11.61 11.99 0.0M
2023-01-13 11.78 11.98 11.60 11.79 0.0M
2023-01-12 11.65 11.94 11.60 11.76 0.0M
2023-01-11 11.27 11.93 11.27 11.60 0.0M
2023-01-10 11.12 11.58 11.10 11.36 0.0M
2023-01-09 11.22 11.80 11.00 11.55 0.1M
2023-01-06 11.67 11.95 11.36 11.38 0.0M
2023-01-05 12.00 12.00 11.55 11.65 0.0M
2023-01-04 11.92 12.38 11.81 12.01 0.0M
2023-01-03 12.00 12.03 11.85 12.03 0.0M