Holen Sie sich die Stockscreener-App
28.80
0.47%
-0.1369
Handel nachbörslich:
28.78
-0.015
-0.05%
Matthews China Active Etf-Aktien (MCH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $29.04 | $28.74 | $0.301 | 814.0 | -0.47% |
| 2025-12-11 | $28.93 | $28.82 | $0.1119 | 808.0 | -0.40% |
| 2025-12-10 | $29.15 | $28.97 | $0.1757 | 4,498.0 | +0.43% |
| 2025-12-09 | $28.93 | $28.75 | $0.1751 | 784.0 | -1.32% |
| 2025-12-08 | $29.31 | $29.28 | $0.031 | 1,399.0 | +0.02% |
| 2025-12-05 | $29.38 | $29.30 | $0.071 | 961.0 | +1.51% |
| 2025-12-04 | $28.96 | $28.85 | $0.11 | 1,655.0 | +0.15% |
| 2025-12-03 | $28.85 | $28.73 | $0.12 | 6,560.0 | -0.35% |
| 2025-12-02 | $28.93 | $28.83 | $0.0976 | 1,530.0 | -0.54% |
| 2025-12-01 | $29.17 | $28.99 | $0.18 | 5,992.0 | +1.01% |
| 2025-11-28 | $28.85 | $28.79 | $0.0567 | 449.0 | +0.34% |
| 2025-11-26 | $28.78 | $28.51 | $0.27 | 5,568.0 | +0.11% |
| 2025-11-25 | $28.78 | $28.63 | $0.15 | 3,503.0 | +0.61% |
| 2025-11-24 | $28.50 | $28.32 | $0.175 | 5,649.0 | +1.43% |
| 2025-11-21 | $28.21 | $27.83 | $0.38 | 2,606.0 | -0.39% |
| 2025-11-20 | $28.77 | $28.20 | $0.5723 | 4,671.0 | -1.57% |
| 2025-11-19 | $28.65 | $28.59 | $0.0566 | 4,359.0 | -0.58% |
| 2025-11-18 | $28.83 | $28.68 | $0.15 | 2,111.0 | -0.42% |
| 2025-11-17 | $29.15 | $28.86 | $0.29 | 10,347.0 | -1.23% |
| 2025-11-14 | $29.50 | $29.25 | $0.2515 | 3,170.0 | -1.79% |
| 2025-11-13 | $30.11 | $29.75 | $0.365 | 926.0 | +0.18% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.38 | $28.73 | $0.646 | 25,815.0 | +0.01% |
| 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% |
Matthews China Active Etf-Aktien (MCH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.64 | $18.05 | $1.59 | 547,248.0 | -3.83% |
| 2023-11 | $20.76 | $19.09 | $1.67 | 329,000.0 | +3.15% |
| 2023-10 | $20.78 | $18.94 | $1.84 | 759,671.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):