Holen Sie sich die Stockscreener-App
38.92
0.54%
-0.2128
Matthews Emerging Markets Ex China Active Etf-Aktien (MEMX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-27 | $39.29 | $38.92 | $0.3723 | 1,986.0 | -0.54% |
| 2026-03-26 | $40.08 | $39.13 | $0.9495 | 516.0 | -3.39% |
| 2026-03-25 | $40.72 | $40.50 | $0.2162 | 961.0 | +1.51% |
| 2026-03-24 | $40.10 | $39.62 | $0.48 | 314.0 | -1.71% |
| 2026-03-23 | $40.90 | $40.08 | $0.815 | 3,606.0 | +3.86% |
| 2026-03-20 | $40.04 | $39.08 | $0.9564 | 3,265.0 | -3.45% |
| 2026-03-19 | $40.67 | $39.61 | $1.06 | 3,508.0 | +0.05% |
| 2026-03-18 | $41.07 | $40.46 | $0.6105 | 18,428.0 | -1.21% |
| 2026-03-17 | $41.11 | $40.96 | $0.1531 | 3,358.0 | +1.13% |
| 2026-03-16 | $40.50 | $40.50 | $0.00 | 340.0 | +3.04% |
| 2026-03-13 | $40.06 | $39.27 | $0.79 | 2,097.0 | -0.42% |
| 2026-03-12 | $40.17 | $39.47 | $0.705 | 25,784.0 | -4.33% |
| 2026-03-11 | $41.26 | $41.08 | $0.177 | 1,729.0 | +0.23% |
| 2026-03-10 | $42.03 | $41.10 | $0.93 | 6,856.0 | +0.41% |
| 2026-03-09 | $40.99 | $39.30 | $1.69 | 11,967.0 | +1.90% |
| 2026-03-06 | $40.52 | $39.11 | $1.41 | 27,277.0 | -1.92% |
| 2026-03-05 | $41.65 | $40.48 | $1.17 | 4,843.0 | -2.55% |
| 2026-03-04 | $42.38 | $41.56 | $0.815 | 3,324.0 | +0.96% |
| 2026-03-03 | $41.94 | $40.37 | $1.57 | 5,029.0 | -4.73% |
| 2026-03-02 | $44.06 | $43.46 | $0.605 | 8,281.0 | -2.33% |
| 2026-02-27 | $44.80 | $44.53 | $0.27 | 2,523.0 | -0.06% |
| 2026-02-26 | $45.35 | $44.53 | $0.82 | 1,956.0 | -0.16% |
Matthews Emerging Markets Ex China Active Etf-Aktien (MEMX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Matthews Emerging Markets Ex China Active Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MEMX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Matthews Emerging Markets Ex China Active Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Matthews Emerging Markets Ex China Active Etf-Aktien (MEMX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $44.06 | $38.92 | $5.15 | 135,455.0 | -13.14% |
| 2026-02 | $45.35 | $40.50 | $4.85 | 121,174.0 | +9.54% |
| 2026-01 | $44.65 | $38.11 | $6.54 | 103,547.0 | +9.31% |
Matthews Emerging Markets Ex China Active Etf-Aktien (MEMX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $37.45 | $35.46 | $1.98 | 17,212.0 | +2.26% |
| 2025-11 | $37.46 | $35.34 | $2.12 | 20,111.0 | -1.08% |
| 2025-10 | $37.26 | $34.74 | $2.52 | 29,070.0 | +6.15% |
| 2025-09 | $35.40 | $32.64 | $2.76 | 20,719.0 | +5.33% |
| 2025-08 | $34.00 | $32.53 | $1.47 | 56,938.0 | +1.28% |
| 2025-07 | $33.42 | $32.50 | $0.916 | 27,066.0 | -0.15% |
| 2025-06 | $32.73 | $30.47 | $2.26 | 53,341.0 | +7.38% |
| 2025-05 | $30.84 | $28.79 | $2.05 | 261,707.0 | +5.94% |
| 2025-04 | $28.77 | $25.16 | $3.61 | 43,163.0 | +2.77% |
| 2025-03 | $28.88 | $27.42 | $1.46 | 49,647.0 | -0.16% |
| 2025-02 | $29.65 | $27.89 | $1.75 | 34,764.0 | -3.95% |
| 2025-01 | $29.87 | $28.47 | $1.40 | 31,248.0 | +0.72% |
Matthews Emerging Markets Ex China Active Etf-Aktien (MEMX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.36 | $28.92 | $1.44 | 97,118.0 | -2.05% |
| 2024-11 | $30.53 | $29.20 | $1.33 | 55,931.0 | -1.20% |
| 2024-10 | $30.97 | $30.01 | $0.9601 | 44,124.0 | -2.32% |
| 2024-09 | $31.77 | $29.69 | $2.08 | 202,838.0 | +0.20% |
| 2024-08 | $30.88 | $28.01 | $2.87 | 282,111.0 | +2.10% |
| 2024-07 | $31.49 | $29.25 | $2.24 | 24,622.0 | -0.60% |
| 2024-06 | $30.44 | $28.67 | $1.77 | 39,757.0 | +3.93% |
| 2024-05 | $29.84 | $28.27 | $1.57 | 393,413.0 | +2.59% |
| 2024-04 | $29.31 | $27.57 | $1.74 | 43,084.0 | -2.46% |
| 2024-03 | $29.26 | $28.39 | $0.8735 | 47,597.0 | +2.64% |
| 2024-02 | $28.77 | $27.43 | $1.34 | 59,368.0 | +4.53% |
| 2024-01 | $27.50 | $26.36 | $1.14 | 68,811.0 | -2.23% |
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):