Holen Sie sich die Stockscreener-App
8.49
2.66%
0.22
Handel nachbörslich:
8.49
Mediaalpha Inc-Aktien (MAX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $8.52 | $8.30 | $0.22 | 352,462.0 | +2.66% |
| 2026-05-21 | $8.36 | $8.06 | $0.30 | 487,153.0 | -1.08% |
| 2026-05-20 | $8.48 | $8.06 | $0.42 | 518,213.0 | +1.46% |
| 2026-05-19 | $8.60 | $8.24 | $0.36 | 660,287.0 | -0.60% |
| 2026-05-18 | $8.44 | $7.91 | $0.525 | 613,913.0 | +2.85% |
| 2026-05-15 | $8.22 | $7.95 | $0.27 | 497,055.0 | +0.12% |
| 2026-05-14 | $8.54 | $8.04 | $0.50 | 483,437.0 | -4.96% |
| 2026-05-13 | $8.72 | $8.36 | $0.36 | 467,204.0 | -3.31% |
| 2026-05-12 | $8.98 | $8.66 | $0.3207 | 531,706.0 | -1.68% |
| 2026-05-11 | $9.26 | $8.85 | $0.41 | 545,572.0 | -2.20% |
| 2026-05-08 | $9.30 | $8.77 | $0.5299 | 416,028.0 | -1.83% |
| 2026-05-07 | $9.29 | $8.95 | $0.34 | 509,508.0 | +3.46% |
| 2026-05-06 | $9.34 | $8.90 | $0.435 | 579,148.0 | -5.08% |
| 2026-05-05 | $9.49 | $8.93 | $0.56 | 509,988.0 | +6.30% |
| 2026-05-04 | $9.34 | $8.74 | $0.60 | 801,157.0 | -2.31% |
| 2026-05-01 | $9.10 | $8.55 | $0.55 | 1,103,631.0 | +6.93% |
| 2026-04-30 | $9.67 | $8.23 | $1.44 | 2,639,182.0 | -14.90% |
| 2026-04-29 | $10.09 | $9.73 | $0.36 | 640,923.0 | -0.10% |
| 2026-04-28 | $10.06 | $9.85 | $0.2099 | 409,479.0 | +1.42% |
| 2026-04-27 | $10.15 | $9.57 | $0.58 | 560,598.0 | +2.81% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $9.49 | $7.91 | $1.58 | 9,428,924.0 | -0.24% |
| 2026-04 | $10.30 | $8.23 | $2.07 | 11,598,620.0 | -8.49% |
| 2026-03 | $10.59 | $9.07 | $1.52 | 15,418,943.0 | -6.44% |
| 2026-02 | $10.46 | $7.09 | $3.37 | 25,597,667.0 | -2.83% |
| 2026-01 | $13.01 | $10.03 | $2.98 | 9,565,425.0 | -21.00% |
Mediaalpha Inc-Aktien (MAX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.92 | $12.37 | $1.55 | 8,490,089.0 | +2.12% |
| 2025-11 | $13.85 | $11.46 | $2.39 | 11,592,963.0 | +0.08% |
| 2025-10 | $13.34 | $10.36 | $2.98 | 12,047,993.0 | +12.04% |
| 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% |
0.53%
3.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):