Holen Sie sich die Stockscreener-App
11.79
4.34%
0.49
Handel nachbörslich:
11.79
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mediaalpha Inc-Aktien (MAX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-20 | $11.93 | $11.40 | $0.53 | 783,314.0 | +4.34% |
| 2026-10-19 | $11.59 | $11.18 | $0.41 | 629,298.0 | -1.74% |
| 2026-10-16 | $11.78 | $11.39 | $0.39 | 775,755.0 | -1.54% |
| 2026-10-15 | $11.83 | $10.75 | $1.08 | 1,457,157.0 | +9.77% |
| 2026-10-14 | $10.64 | $10.26 | $0.385 | 823,719.0 | +1.62% |
| 2026-10-13 | $10.65 | $9.92 | $0.7349 | 810,603.0 | +4.08% |
| 2026-10-12 | $10.28 | $9.89 | $0.385 | 678,952.0 | -0.30% |
| 2026-10-09 | $11.03 | $9.99 | $1.04 | 1,023,518.0 | -5.52% |
| 2026-10-08 | $10.68 | $9.68 | $1.00 | 2,098,294.0 | +10.44% |
| 2026-10-07 | $9.79 | $9.57 | $0.215 | 1,304,725.0 | -0.10% |
| 2026-10-06 | $9.85 | $9.59 | $0.265 | 982,904.0 | +0.41% |
| 2026-10-05 | $9.78 | $9.47 | $0.31 | 1,048,176.0 | +0.21% |
| 2026-10-02 | $9.94 | $9.57 | $0.37 | 923,917.0 | -0.62% |
| 2026-10-01 | $9.96 | $9.44 | $0.525 | 1,581,449.0 | +1.15% |
| 2026-09-30 | $9.71 | $9.32 | $0.39 | 710,056.0 | +2.03% |
| 2026-09-29 | $9.50 | $9.05 | $0.45 | 1,172,696.0 | +1.96% |
| 2026-09-28 | $9.35 | $9.03 | $0.32 | 622,703.0 | -0.76% |
| 2026-09-25 | $9.62 | $9.22 | $0.395 | 676,760.0 | -1.90% |
| 2026-09-24 | $9.53 | $9.23 | $0.30 | 754,119.0 | +0.64% |
| 2026-09-23 | $9.99 | $9.29 | $0.6976 | 1,264,452.0 | -5.91% |
| 2026-09-22 | $11.02 | $9.81 | $1.21 | 1,369,888.0 | -7.51% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.93 | $9.44 | $2.49 | 14,921,781.0 | +23.20% |
| 2026-09 | $12.68 | $9.03 | $3.65 | 15,843,615.0 | -24.17% |
| 2026-08 | $13.92 | $11.73 | $2.19 | 13,154,580.0 | +1.69% |
| 2026-07 | $14.70 | $12.19 | $2.51 | 24,007,909.0 | -1.27% |
| 2026-06 | $12.65 | $8.15 | $4.50 | 14,763,515.0 | +41.24% |
| 2026-05 | $9.49 | $7.91 | $1.58 | 10,869,531.0 | +4.58% |
| 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% |
0.85%
4.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):