Holen Sie sich die Stockscreener-App
36.92
0.32%
0.118
Handel nachbörslich:
36.79
-0.127
-0.34%
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 |
|---|---|---|---|---|---|
| 2025-10-28 | $36.92 | $36.79 | $0.127 | 331.0 | +0.32% |
| 2025-10-27 | $36.83 | $36.80 | $0.031 | 1,844.0 | +1.13% |
| 2025-10-24 | $36.43 | $36.34 | $0.09 | 819.0 | +0.57% |
| 2025-10-23 | $36.24 | $36.07 | $0.17 | 488.0 | +0.62% |
| 2025-10-22 | $36.17 | $35.80 | $0.37 | 3,529.0 | +0.01% |
| 2025-10-21 | $36.15 | $35.95 | $0.195 | 464.0 | -1.11% |
| 2025-10-20 | $36.36 | $36.36 | $0.00 | 218.0 | +1.21% |
| 2025-10-17 | $35.95 | $35.80 | $0.15 | 732.0 | -0.29% |
| 2025-10-16 | $36.20 | $36.03 | $0.1738 | 276.0 | +0.39% |
| 2025-10-15 | $35.97 | $35.88 | $0.0942 | 850.0 | +1.74% |
| 2025-10-14 | $35.51 | $35.02 | $0.496 | 536.0 | -1.23% |
| 2025-10-13 | $35.71 | $35.61 | $0.0998 | 177.0 | +2.79% |
| 2025-10-10 | $35.78 | $34.74 | $1.04 | 249.0 | -2.75% |
| 2025-10-09 | $35.79 | $35.56 | $0.23 | 1,007.0 | -0.67% |
| 2025-10-08 | $35.96 | $35.73 | $0.2305 | 9,580.0 | +1.15% |
| 2025-10-07 | $35.55 | $35.55 | $0.00 | 76.00 | -0.97% |
| 2025-10-06 | $36.17 | $35.87 | $0.30 | 2,580.0 | +0.95% |
| 2025-10-03 | $35.56 | $35.56 | $0.005 | 232.0 | +0.64% |
| 2025-10-02 | $35.34 | $35.34 | $0.0004 | 621.0 | +0.43% |
| 2025-10-01 | $35.19 | $35.09 | $0.0997 | 2,677.0 | +0.94% |
| 2025-09-30 | $34.86 | $34.77 | $0.0981 | 1,101.0 | +0.34% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $36.92 | $34.74 | $2.18 | 27,617.0 | +5.89% |
| 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% |
Matthews Emerging Markets Ex China Active Etf-Aktien (MEMX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.90 | $26.47 | $1.43 | 88,150.0 | +5.23% |
| 2023-11 | $26.52 | $24.37 | $2.15 | 53,393.0 | +8.53% |
| 2023-10 | $25.77 | $24.21 | $1.56 | 24,850.0 | +0.00% |
0.67%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):