Holen Sie sich die Stockscreener-App
25.94
2.07%
-0.5477
Matthews China Active Etf-Aktien (MCH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $25.94 | $25.94 | $0.00 | 121.0 | -2.07% |
| 2026-10-13 | $26.49 | $26.43 | $0.0548 | 3,527.0 | -0.32% |
| 2026-10-12 | $26.57 | $26.53 | $0.0449 | 2,777.0 | -1.42% |
| 2026-10-09 | $26.96 | $26.96 | $0.00 | 66.00 | +1.72% |
| 2026-10-08 | $26.50 | $26.48 | $0.0228 | 459.0 | -1.33% |
| 2026-10-07 | $26.86 | $26.85 | $0.0104 | 300.0 | -1.17% |
| 2026-10-06 | $27.18 | $27.09 | $0.0877 | 1,560.0 | +0.07% |
| 2026-10-05 | $27.16 | $27.16 | $0.00 | 27.00 | +1.93% |
| 2026-10-02 | $26.72 | $26.65 | $0.0736 | 8,619.0 | -1.45% |
| 2026-10-01 | $27.04 | $26.98 | $0.065 | 1,611.0 | -0.19% |
| 2026-09-30 | $27.09 | $27.09 | $0.0004 | 1,374.0 | +0.31% |
| 2026-09-29 | $27.01 | $26.88 | $0.1234 | 2,272.0 | -0.35% |
| 2026-09-28 | $27.10 | $27.10 | $0.00 | 493.0 | -1.52% |
| 2026-09-25 | $28.00 | $27.48 | $0.52 | 9,789.0 | -0.31% |
| 2026-09-24 | $27.74 | $27.57 | $0.17 | 740.0 | -1.19% |
| 2026-09-23 | $28.03 | $27.92 | $0.11 | 5,871.0 | -1.61% |
| 2026-09-22 | $28.42 | $28.39 | $0.0273 | 670.0 | +0.45% |
| 2026-09-21 | $28.27 | $28.24 | $0.028 | 357.0 | +1.71% |
| 2026-09-18 | $27.79 | $27.76 | $0.0289 | 1,628.0 | +1.03% |
| 2026-09-17 | $27.54 | $27.50 | $0.0305 | 960.0 | +0.57% |
| 2026-09-16 | $27.55 | $27.26 | $0.29 | 2,635.0 | -0.65% |
| 2026-09-15 | $27.53 | $27.53 | $0.00 | 15.00 | -0.65% |
Matthews China Active Etf-Aktien (MCH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Matthews China Active Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Matthews China Active Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Matthews China Active Etf-Aktien (MCH) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $27.18 | $25.94 | $1.24 | 19,067.0 | -4.24% |
| 2026-09 | $28.55 | $26.88 | $1.67 | 49,282.0 | -4.31% |
| 2026-08 | $29.31 | $27.87 | $1.44 | 28,767.0 | +1.15% |
| 2026-07 | $28.96 | $26.93 | $2.03 | 36,514.0 | -3.00% |
| 2026-06 | $30.21 | $27.99 | $2.22 | 77,884.0 | -0.52% |
| 2026-05 | $30.11 | $28.02 | $2.09 | 65,126.0 | +2.53% |
| 2026-04 | $28.55 | $25.86 | $2.69 | 50,864.0 | +7.47% |
| 2026-03 | $28.38 | $25.77 | $2.61 | 176,600.0 | -7.93% |
| 2026-02 | $29.66 | $28.46 | $1.20 | 53,022.0 | -2.84% |
| 2026-01 | $30.36 | $28.98 | $1.38 | 56,067.0 | +4.33% |
Matthews China Active Etf-Aktien (MCH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.38 | $27.93 | $1.44 | 49,991.0 | -1.11% |
| 2025-11 | $30.11 | $27.83 | $2.29 | 57,480.0 | -2.94% |
| 2025-10 | $30.97 | $28.17 | $2.80 | 156,123.0 | -2.02% |
| 2025-09 | $30.37 | $27.51 | $2.86 | 80,148.0 | +6.91% |
| 2025-08 | $28.39 | $25.29 | $3.10 | 71,138.0 | +9.74% |
| 2025-07 | $26.61 | $24.33 | $2.28 | 64,435.0 | +5.35% |
| 2025-06 | $26.62 | $23.05 | $3.57 | 158,334.0 | +6.40% |
| 2025-05 | $24.39 | $22.49 | $1.90 | 117,237.0 | +2.60% |
| 2025-04 | $24.60 | $20.06 | $4.54 | 633,864.0 | -7.83% |
| 2025-03 | $26.32 | $23.80 | $2.52 | 318,047.0 | +0.70% |
| 2025-02 | $25.35 | $22.15 | $3.20 | 233,957.0 | +7.09% |
| 2025-01 | $23.11 | $20.61 | $2.50 | 295,122.0 | +2.39% |
Matthews China Active Etf-Aktien (MCH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.86 | $22.14 | $2.72 | 112,598.0 | -2.20% |
| 2024-11 | $25.60 | $22.02 | $3.58 | 359,736.0 | -5.08% |
| 2024-10 | $29.38 | $23.01 | $6.37 | 855,304.0 | -2.74% |
| 2024-09 | $25.28 | $18.00 | $7.28 | 657,512.0 | +30.24% |
| 2024-08 | $19.25 | $18.11 | $1.14 | 128,480.0 | -0.03% |
| 2024-07 | $20.14 | $18.33 | $1.81 | 129,228.0 | -1.80% |
| 2024-06 | $20.63 | $19.21 | $1.42 | 52,381.0 | -5.54% |
| 2024-05 | $22.42 | $19.78 | $2.64 | 137,572.0 | +2.85% |
| 2024-04 | $20.20 | $18.23 | $1.97 | 155,334.0 | +5.27% |
| 2024-03 | $19.35 | $18.01 | $1.34 | 82,440.0 | +2.92% |
| 2024-02 | $18.78 | $16.77 | $2.01 | 126,610.0 | +6.83% |
| 2024-01 | $18.75 | $16.83 | $1.92 | 282,416.0 | -10.23% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):