Holen Sie sich die Stockscreener-App
33.72
1.40%
0.4648
Matthews Emerging Markets Equity Active Etf-Aktien (MEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $33.77 | $33.30 | $0.4726 | 3,673.0 | +1.40% |
| 2025-08-21 | $33.26 | $33.20 | $0.0583 | 4,648.0 | +0.08% |
| 2025-08-20 | $33.23 | $33.02 | $0.21 | 1,973.0 | -0.27% |
| 2025-08-19 | $33.52 | $33.32 | $0.1999 | 1,337.0 | -1.11% |
| 2025-08-18 | $33.73 | $33.67 | $0.055 | 801.0 | +0.28% |
| 2025-08-15 | $33.67 | $33.59 | $0.0793 | 1,287.0 | +0.31% |
| 2025-08-14 | $33.63 | $33.45 | $0.18 | 1,375.0 | -0.94% |
| 2025-08-13 | $33.90 | $33.80 | $0.10 | 1,246.0 | +1.09% |
| 2025-08-12 | $33.50 | $33.27 | $0.23 | 1,491.0 | +1.49% |
| 2025-08-11 | $33.12 | $32.96 | $0.16 | 13,967.0 | -0.38% |
| 2025-08-08 | $33.16 | $33.06 | $0.10 | 1,019.0 | -0.42% |
| 2025-08-07 | $33.39 | $33.22 | $0.165 | 1,145.0 | +0.83% |
| 2025-08-06 | $32.96 | $32.80 | $0.165 | 2,936.0 | +0.38% |
| 2025-08-05 | $32.84 | $32.76 | $0.08 | 1,707.0 | +0.31% |
| 2025-08-04 | $32.77 | $32.66 | $0.11 | 1,484.0 | +1.27% |
| 2025-08-01 | $32.40 | $32.20 | $0.20 | 21,851.0 | -1.07% |
| 2025-07-31 | $32.80 | $32.66 | $0.1372 | 2,015.0 | -0.36% |
| 2025-07-30 | $33.01 | $32.78 | $0.2261 | 9,828.0 | -0.68% |
| 2025-07-29 | $33.08 | $33.01 | $0.065 | 1,458.0 | +0.01% |
| 2025-07-28 | $33.11 | $32.94 | $0.17 | 6,330.0 | -1.20% |
| 2025-07-25 | $33.47 | $33.29 | $0.176 | 7,252.0 | -0.19% |
Matthews Emerging Markets Equity Active Etf-Aktien (MEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Matthews Emerging Markets Equity Active Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Matthews Emerging Markets Equity Active Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Matthews Emerging Markets Equity Active Etf-Aktien (MEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $33.90 | $32.20 | $1.70 | 65,613.0 | +3.23% |
| 2025-07 | $33.67 | $32.39 | $1.28 | 105,303.0 | +0.50% |
| 2025-06 | $32.62 | $30.53 | $2.09 | 61,708.0 | +6.18% |
| 2025-05 | $31.21 | $29.41 | $1.80 | 37,421.0 | +4.18% |
| 2025-04 | $29.50 | $26.07 | $3.43 | 618,936.0 | +0.25% |
| 2025-03 | $30.73 | $29.09 | $1.64 | 555,433.0 | -0.72% |
| 2025-02 | $30.72 | $28.90 | $1.82 | 135,462.0 | +0.77% |
| 2025-01 | $29.79 | $27.95 | $1.84 | 378,758.0 | +1.27% |
Matthews Emerging Markets Equity Active Etf-Aktien (MEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.04 | $28.94 | $4.10 | 130,905.0 | -8.42% |
| 2024-11 | $33.40 | $31.40 | $2.00 | 198,447.0 | -1.96% |
| 2024-10 | $36.15 | $32.21 | $3.94 | 141,101.0 | -1.89% |
| 2024-09 | $33.66 | $29.61 | $4.05 | 49,029.0 | +7.40% |
| 2024-08 | $30.97 | $27.78 | $3.19 | 73,974.0 | +1.34% |
| 2024-07 | $31.84 | $29.65 | $2.19 | 95,822.0 | -0.82% |
| 2024-06 | $30.81 | $29.21 | $1.60 | 115,339.0 | +3.55% |
| 2024-05 | $31.03 | $29.11 | $1.92 | 136,192.0 | +1.14% |
| 2024-04 | $29.90 | $28.15 | $1.75 | 601,581.0 | -0.84% |
| 2024-03 | $29.55 | $28.40 | $1.15 | 89,913.0 | +3.40% |
| 2024-02 | $28.87 | $27.10 | $1.77 | 104,991.0 | +5.42% |
| 2024-01 | $28.04 | $26.64 | $1.40 | 118,908.0 | -4.44% |
Matthews Emerging Markets Equity Active Etf-Aktien (MEM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.10 | $26.58 | $2.52 | 432,918.0 | +5.06% |
| 2023-11 | $27.25 | $24.84 | $2.41 | 173,954.0 | +8.05% |
| 2023-10 | $26.61 | $24.01 | $2.60 | 522,970.0 | +0.00% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):