Holen Sie sich die Stockscreener-App
10.46
0.80%
-0.095
Mediaalpha Inc-Aktien (MAX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $10.84 | $10.40 | $0.4399 | 242,150.0 | -0.76% |
| 2025-10-10 | $10.87 | $10.47 | $0.3978 | 426,112.0 | -2.22% |
| 2025-10-09 | $10.97 | $10.70 | $0.2736 | 434,491.0 | -0.09% |
| 2025-10-08 | $11.33 | $10.80 | $0.53 | 542,945.0 | -3.57% |
| 2025-10-07 | $11.62 | $11.03 | $0.592 | 614,073.0 | -2.18% |
| 2025-10-06 | $11.71 | $11.07 | $0.64 | 883,346.0 | +2.14% |
| 2025-10-03 | $11.87 | $11.13 | $0.74 | 704,219.0 | +0.36% |
| 2025-10-02 | $11.26 | $11.01 | $0.245 | 345,101.0 | +0.00% |
| 2025-10-01 | $11.50 | $11.09 | $0.41 | 525,180.0 | -1.76% |
| 2025-09-30 | $11.69 | $11.31 | $0.3749 | 499,718.0 | -0.96% |
| 2025-09-29 | $12.13 | $11.26 | $0.8742 | 887,170.0 | -4.57% |
| 2025-09-26 | $12.21 | $11.97 | $0.24 | 285,614.0 | -0.17% |
| 2025-09-25 | $12.26 | $11.95 | $0.305 | 432,720.0 | -1.79% |
| 2025-09-24 | $12.40 | $12.03 | $0.3667 | 474,522.0 | +0.08% |
| 2025-09-23 | $12.74 | $12.20 | $0.5352 | 432,072.0 | -3.31% |
| 2025-09-22 | $13.04 | $12.64 | $0.405 | 571,526.0 | -1.86% |
| 2025-09-19 | $13.72 | $12.93 | $0.79 | 792,817.0 | -3.58% |
| 2025-09-18 | $13.44 | $13.00 | $0.44 | 524,396.0 | +1.98% |
| 2025-09-17 | $13.48 | $13.02 | $0.46 | 682,878.0 | +1.08% |
| 2025-09-16 | $13.24 | $12.72 | $0.52 | 776,366.0 | +2.20% |
| 2025-09-15 | $13.28 | $12.65 | $0.63 | 536,944.0 | -1.70% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $11.87 | $10.40 | $1.47 | 4,717,617.0 | -7.91% |
| 2025-09 | $13.72 | $10.33 | $3.39 | 14,719,518.0 | +7.66% |
| 2025-08 | $12.50 | $9.21 | $3.29 | 11,286,246.0 | +5.49% |
| 2025-07 | $11.19 | $9.92 | $1.27 | 7,433,341.0 | -8.49% |
| 2025-06 | $11.40 | $10.13 | $1.27 | 8,085,676.0 | +7.35% |
| 2025-05 | $10.79 | $9.14 | $1.65 | 10,906,024.0 | +21.43% |
| 2025-04 | $9.44 | $7.33 | $2.11 | 12,390,265.0 | -9.09% |
| 2025-03 | $10.36 | $8.21 | $2.15 | 11,605,883.0 | -0.54% |
| 2025-02 | $13.24 | $8.65 | $4.59 | 10,887,928.0 | -18.44% |
| 2025-01 | $12.15 | $10.28 | $1.87 | 7,536,564.0 | +0.89% |
Mediaalpha Inc-Aktien (MAX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $10.47 | $2.49 | 11,361,643.0 | -11.64% |
| 2024-11 | $17.46 | $10.21 | $7.25 | 14,254,901.0 | -26.27% |
| 2024-10 | $20.91 | $16.71 | $4.20 | 9,222,005.0 | -5.41% |
| 2024-09 | $18.51 | $16.64 | $1.87 | 9,737,549.0 | +1.74% |
| 2024-08 | $19.25 | $14.66 | $4.59 | 17,944,455.0 | +21.34% |
| 2024-07 | $15.56 | $12.11 | $3.45 | 15,101,948.0 | +11.39% |
| 2024-06 | $18.73 | $12.80 | $5.93 | 19,541,889.0 | -25.93% |
| 2024-05 | $25.78 | $17.22 | $8.56 | 19,366,614.0 | -12.20% |
| 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% |
0.18%
4.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):