WM Technology Inc (MAPS)

MAPS
🏛️ Vereinigte Staaten →
1.14
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
2021-12-31 6.07 6.23 5.92 5.98 0.9M
2021-12-30 5.99 6.29 5.99 6.14 0.7M
2021-12-29 6.11 6.15 5.86 6.05 0.4M
2021-12-28 6.34 6.38 6.05 6.17 0.6M
2021-12-27 6.50 6.65 6.28 6.32 0.5M
2021-12-23 6.21 6.75 6.05 6.49 1.2M
2021-12-22 6.30 6.36 6.05 6.26 0.6M
2021-12-21 6.16 6.51 6.16 6.29 0.7M
2021-12-20 6.10 6.45 5.92 6.15 0.9M
2021-12-17 5.81 6.25 5.67 6.23 1.8M
2021-12-16 5.90 6.04 5.69 5.89 1.9M
2021-12-15 6.00 6.00 5.48 5.86 3.0M
2021-12-14 6.07 6.15 5.69 5.92 1.8M
2021-12-13 6.43 6.43 6.02 6.17 1.1M
2021-12-10 6.65 6.70 6.19 6.40 1.0M
2021-12-09 6.91 7.04 6.48 6.60 0.7M
2021-12-08 6.88 7.07 6.60 6.98 0.7M
2021-12-07 6.87 7.14 6.81 6.84 0.8M
2021-12-06 6.58 6.74 6.14 6.73 1.3M
2021-12-03 6.90 6.90 6.31 6.68 1.1M
2021-12-02 6.84 7.08 6.68 6.90 0.7M
2021-12-01 7.24 7.26 6.72 6.77 1.0M
2021-11-30 7.19 7.31 6.79 7.17 2.1M
2021-11-29 7.59 7.70 7.20 7.24 1.4M
2021-11-26 7.51 7.62 7.31 7.48 0.5M
2021-11-24 7.49 7.78 7.32 7.67 0.9M
2021-11-23 7.72 7.83 7.28 7.51 1.6M
2021-11-22 7.90 7.98 7.34 7.60 1.7M
2021-11-19 8.17 8.28 7.61 7.83 1.3M
2021-11-18 8.30 8.37 7.98 8.10 1.4M
2021-11-17 8.83 8.88 8.23 8.26 1.5M
2021-11-16 9.16 9.16 8.73 8.81 1.4M
2021-11-15 9.49 9.72 8.81 9.17 2.4M
2021-11-12 9.75 9.91 8.75 9.33 8.3M
2021-11-11 11.65 12.05 11.42 11.61 1.5M
2021-11-10 12.70 12.70 11.57 11.58 1.0M
2021-11-09 12.30 12.90 12.25 12.77 0.9M
2021-11-08 12.00 12.35 11.80 12.35 1.4M
2021-11-05 11.75 12.20 11.29 11.89 2.1M
2021-11-04 12.32 12.43 11.71 11.76 0.8M
2021-11-03 12.11 12.82 12.02 12.24 0.5M
2021-11-02 12.40 12.44 11.75 12.13 0.6M
2021-11-01 12.23 12.78 12.17 12.42 0.6M
2021-10-29 12.25 12.50 12.08 12.24 0.4M
2021-10-28 12.20 12.50 11.96 12.30 0.5M
2021-10-27 12.50 12.50 12.11 12.15 0.4M
2021-10-26 12.58 12.73 12.33 12.44 0.6M
2021-10-25 12.88 13.00 12.45 12.46 0.9M
2021-10-22 13.53 13.65 12.86 12.96 0.8M
2021-10-21 13.40 13.82 13.30 13.57 0.3M
2021-10-20 13.79 13.79 13.26 13.48 0.5M
2021-10-19 13.64 13.98 13.43 13.80 0.4M
2021-10-18 13.71 13.80 13.31 13.52 0.5M
2021-10-15 14.44 14.59 13.74 13.78 0.5M
2021-10-14 14.49 14.89 14.15 14.30 0.8M
2021-10-13 14.20 14.50 14.04 14.33 0.4M
2021-10-12 13.30 14.07 13.30 14.02 0.3M
2021-10-11 13.68 13.73 13.45 13.52 0.2M
2021-10-08 13.86 13.94 13.52 13.70 0.3M
2021-10-07 13.13 13.80 13.13 13.74 0.5M
2021-10-06 13.71 13.71 13.05 13.12 0.7M
2021-10-05 14.90 14.98 13.35 13.61 0.9M
2021-10-04 14.85 15.16 14.66 14.84 0.7M
2021-10-01 14.52 15.00 13.97 14.88 0.6M
2021-09-30 14.61 14.90 14.45 14.50 0.7M
2021-09-29 14.57 14.78 14.34 14.58 0.3M
2021-09-28 14.79 14.94 14.43 14.55 0.7M
2021-09-27 14.89 15.14 14.80 15.07 0.4M
2021-09-24 14.68 15.04 14.52 15.00 0.5M
2021-09-23 14.09 14.84 13.92 14.81 0.7M
2021-09-22 13.79 14.10 13.62 14.01 0.3M
2021-09-21 14.18 14.32 13.62 13.68 0.9M
2021-09-20 13.97 14.27 13.61 14.00 0.9M
2021-09-17 14.23 14.55 13.87 14.46 2.7M
2021-09-16 14.20 14.64 14.07 14.25 0.8M
2021-09-15 14.33 14.82 14.15 14.29 0.9M
2021-09-14 14.23 14.83 14.14 14.41 0.6M
2021-09-13 14.19 14.30 13.16 14.08 0.9M
2021-09-10 14.50 14.53 13.77 14.03 0.9M
2021-09-09 14.26 14.85 14.08 14.52 0.6M
2021-09-08 14.38 14.74 14.03 14.25 0.8M
2021-09-07 15.48 15.70 14.19 14.30 1.0M
2021-09-03 15.16 16.02 15.04 15.42 0.8M
2021-09-02 14.49 15.39 14.27 15.32 1.0M
2021-09-01 13.78 14.50 13.71 14.14 0.5M
2021-08-31 13.80 14.07 13.20 13.91 0.7M
2021-08-30 13.35 13.74 13.16 13.70 0.5M
2021-08-27 13.03 13.47 12.97 13.40 0.6M
2021-08-26 13.20 13.38 12.77 12.91 0.5M
2021-08-25 13.49 13.80 13.17 13.21 0.5M
2021-08-24 13.62 13.93 13.41 13.45 0.7M
2021-08-23 13.74 13.88 13.27 13.31 0.4M
2021-08-20 13.00 13.66 12.96 13.26 0.5M
2021-08-19 13.58 13.83 12.90 12.94 0.5M
2021-08-18 13.17 13.91 12.74 13.59 0.7M
2021-08-17 12.45 13.34 11.87 13.10 1.4M
2021-08-16 13.43 13.59 12.45 12.48 1.4M
2021-08-13 14.15 14.48 13.08 13.39 1.0M
2021-08-12 14.66 14.78 13.75 13.86 0.7M
2021-08-11 15.52 15.74 14.43 14.48 0.7M
2021-08-10 14.98 15.95 14.92 15.42 0.6M
2021-08-09 14.50 15.23 14.25 14.90 0.5M
2021-08-06 15.24 15.24 14.13 14.23 0.6M
2021-08-05 13.84 15.32 13.66 15.25 0.8M
2021-08-04 13.27 14.30 13.17 13.97 0.5M
2021-08-03 13.60 13.67 13.01 13.43 0.4M
2021-08-02 13.75 14.35 13.30 13.67 0.7M
2021-07-30 13.56 13.93 13.26 13.65 0.5M
2021-07-29 13.45 14.01 13.39 13.93 0.6M
2021-07-28 13.23 13.67 13.00 13.50 1.0M
2021-07-27 13.76 13.85 12.93 13.10 0.9M
2021-07-26 14.12 14.25 13.34 13.98 0.8M
2021-07-23 14.69 14.92 14.11 14.19 0.5M
2021-07-22 14.67 14.95 14.30 14.49 0.7M
2021-07-21 14.02 14.87 13.82 14.55 0.9M
2021-07-20 14.44 14.89 13.87 14.82 0.7M
2021-07-19 13.05 14.19 12.51 14.14 1.1M
2021-07-16 15.67 15.75 12.90 13.11 1.8M
2021-07-15 15.65 16.00 14.87 15.29 0.6M
2021-07-14 16.12 16.32 15.51 15.65 0.6M
2021-07-13 15.71 16.49 15.60 16.06 0.4M
2021-07-12 16.53 16.95 15.43 15.71 0.7M
2021-07-09 17.33 17.64 16.40 16.50 0.7M
2021-07-08 17.74 18.09 16.92 17.13 0.7M
2021-07-07 18.50 19.20 17.55 18.29 1.3M
2021-07-06 17.30 17.50 16.58 16.63 0.3M
2021-07-02 17.54 17.80 17.16 17.27 0.2M
2021-07-01 17.80 19.39 17.51 17.68 0.7M
2021-06-30 17.78 18.03 17.61 17.86 0.2M
2021-06-29 18.36 18.49 17.79 17.92 0.2M
2021-06-28 18.13 18.28 17.60 18.16 0.2M
2021-06-25 18.89 19.44 17.76 17.81 0.4M
2021-06-24 19.80 20.10 18.56 18.92 0.4M
2021-06-23 17.89 19.14 17.37 19.09 0.4M
2021-06-22 18.70 18.90 17.86 17.93 0.4M
2021-06-21 19.72 19.94 17.85 18.27 1.0M
2021-06-18 20.50 21.20 19.52 19.97 0.4M
2021-06-17 22.08 22.24 19.30 20.97 1.0M
2021-06-16 19.00 20.99 17.35 20.55 1.0M