Holen Sie sich die Stockscreener-App
19.92
1.29%
-0.26
Handel nachbörslich:
19.93
0.010
+0.05%
MediaAlpha Inc-Aktien (MAX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-10 | $20.10 | $19.51 | $0.59 | 592,894.0 | -1.29% |
| 2024-05-09 | $20.37 | $19.20 | $1.17 | 1,165,850.0 | +0.95% |
| 2024-05-08 | $20.48 | $19.52 | $0.96 | 4,535,387.0 | -9.87% |
| 2024-05-07 | $22.41 | $21.54 | $0.875 | 481,859.0 | +0.18% |
| 2024-05-06 | $22.75 | $21.96 | $0.79 | 521,002.0 | -0.27% |
| 2024-05-03 | $23.00 | $20.96 | $2.04 | 1,211,010.0 | +0.54% |
| 2024-05-02 | $25.78 | $21.84 | $3.94 | 1,283,732.0 | +4.84% |
| 2024-05-01 | $21.61 | $19.89 | $1.71 | 508,285.0 | +4.00% |
| 2024-04-30 | $21.02 | $18.79 | $2.23 | 771,414.0 | +7.77% |
| 2024-04-29 | $19.19 | $18.79 | $0.40 | 342,560.0 | -0.37% |
| 2024-04-26 | $19.19 | $18.41 | $0.78 | 182,088.0 | +2.44% |
| 2024-04-25 | $18.81 | $18.39 | $0.42 | 208,348.0 | -3.46% |
| 2024-04-24 | $19.30 | $18.90 | $0.395 | 223,297.0 | +0.37% |
| 2024-04-23 | $19.63 | $18.96 | $0.67 | 324,149.0 | -0.58% |
| 2024-04-22 | $19.17 | $18.62 | $0.55 | 159,005.0 | +0.37% |
| 2024-04-19 | $19.13 | $18.28 | $0.85 | 212,953.0 | +2.59% |
| 2024-04-18 | $18.99 | $17.86 | $1.13 | 347,299.0 | +2.48% |
| 2024-04-17 | $19.62 | $18.07 | $1.55 | 252,960.0 | -6.07% |
| 2024-04-16 | $19.30 | $18.84 | $0.46 | 314,053.0 | +0.26% |
| 2024-04-15 | $20.27 | $19.18 | $1.09 | 172,967.0 | -4.14% |
| 2024-04-12 | $21.30 | $19.84 | $1.46 | 684,677.0 | -0.30% |
| 2024-04-11 | $20.49 | $18.84 | $1.65 | 1,035,151.0 | +6.85% |
MediaAlpha Inc-Aktien (MAX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der MediaAlpha Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MAX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der MediaAlpha Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
MediaAlpha Inc-Aktien (MAX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $25.78 | $19.20 | $6.58 | 10,892,913.0 | -1.63% |
| 2024-04 | $21.30 | $17.58 | $3.72 | 7,763,645.0 | -0.59% |
| 2024-03 | $22.81 | $18.75 | $4.06 | 6,766,087.0 | -1.83% |
| 2024-02 | $22.38 | $12.15 | $10.23 | 6,850,718.0 | +62.75% |
| 2024-01 | $13.32 | $10.26 | $3.06 | 2,721,602.0 | +14.35% |
MediaAlpha Inc-Aktien (MAX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.85 | $9.88 | $1.97 | 3,209,892.0 | +10.18% |
| 2023-11 | $10.58 | $8.55 | $2.03 | 4,401,568.0 | -1.56% |
| 2023-10 | $10.64 | $7.82 | $2.83 | 3,363,228.0 | +24.46% |
| 2023-09 | $8.64 | $7.62 | $1.02 | 2,531,360.0 | -1.55% |
| 2023-08 | $10.68 | $8.20 | $2.48 | 3,922,352.0 | -17.26% |
| 2023-07 | $11.40 | $9.06 | $2.34 | 5,092,703.0 | -1.65% |
| 2023-06 | $10.37 | $8.44 | $1.93 | 5,887,184.0 | +16.89% |
| 2023-05 | $10.23 | $5.08 | $5.15 | 11,739,539.0 | +19.19% |
| 2023-04 | $15.40 | $6.37 | $9.04 | 5,204,950.0 | -50.60% |
| 2023-03 | $15.80 | $13.40 | $2.40 | 3,113,130.0 | -1.06% |
| 2023-02 | $17.01 | $13.14 | $3.87 | 5,076,282.0 | +8.53% |
| 2023-01 | $14.28 | $9.88 | $4.40 | 3,427,253.0 | +40.20% |
MediaAlpha Inc-Aktien (MAX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $12.01 | $9.02 | $2.99 | 4,881,459.0 | -16.18% |
| 2022-11 | $15.49 | $10.44 | $5.05 | 7,842,521.0 | +8.11% |
| 2022-10 | $11.39 | $8.61 | $2.78 | 4,520,871.0 | +25.49% |
| 2022-09 | $9.74 | $7.78 | $1.96 | 3,835,166.0 | +4.79% |
| 2022-08 | $12.40 | $7.59 | $4.81 | 3,293,435.0 | -32.22% |
| 2022-07 | $12.69 | $9.70 | $2.99 | 2,186,522.0 | +25.08% |
| 2022-06 | $10.54 | $8.48 | $2.05 | 4,115,139.0 | -2.48% |
| 2022-05 | $15.23 | $9.41 | $5.82 | 6,796,576.0 | -31.48% |
| 2022-04 | $17.26 | $14.54 | $2.72 | 2,381,861.0 | -10.94% |
| 2022-03 | $16.99 | $12.22 | $4.77 | 5,360,677.0 | +15.25% |
| 2022-02 | $14.99 | $10.22 | $4.77 | 5,866,463.0 | -3.30% |
| 2022-01 | $16.50 | $12.89 | $3.61 | 4,078,214.0 | -3.82% |
1.01%
0.30%
Kapitalisierung:
|
Volumen (24h):