Holen Sie sich die Stockscreener-App
45.66
2.60%
-1.219
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $45.66 | $45.66 | $0.00 | 271.0 | -2.60% |
| 2026-10-13 | $46.88 | $46.55 | $0.3281 | 4,872.0 | -0.96% |
| 2026-10-12 | $47.33 | $47.31 | $0.0238 | 364.0 | -0.89% |
| 2026-10-09 | $47.76 | $47.69 | $0.0757 | 1,934.0 | +0.79% |
| 2026-10-08 | $47.83 | $47.31 | $0.52 | 2,130.0 | -2.35% |
| 2026-10-07 | $48.65 | $48.52 | $0.13 | 1,010.0 | -1.63% |
| 2026-10-06 | $49.54 | $49.33 | $0.2069 | 3,520.0 | -0.60% |
| 2026-10-05 | $49.72 | $49.43 | $0.29 | 3,017.0 | +1.74% |
| 2026-10-02 | $48.78 | $48.78 | $0.00 | 133.0 | +1.86% |
| 2026-10-01 | $47.89 | $47.61 | $0.2791 | 1,273.0 | +0.03% |
| 2026-09-30 | $48.04 | $47.68 | $0.3599 | 7,393.0 | -1.07% |
| 2026-09-29 | $48.39 | $48.39 | $0.00 | 178.0 | +0.40% |
| 2026-09-28 | $48.20 | $47.91 | $0.2846 | 423.0 | -1.35% |
| 2026-09-25 | $48.93 | $48.61 | $0.32 | 1,387.0 | +1.22% |
| 2026-09-24 | $48.43 | $48.20 | $0.225 | 2,560.0 | -0.86% |
| 2026-09-23 | $49.09 | $48.69 | $0.4047 | 1,083.0 | -2.02% |
| 2026-09-22 | $49.69 | $49.35 | $0.3366 | 5,266.0 | +0.79% |
| 2026-09-21 | $49.30 | $49.09 | $0.2055 | 828.0 | +2.79% |
| 2026-09-18 | $47.96 | $47.59 | $0.3733 | 4,145.0 | -0.27% |
| 2026-09-17 | $48.09 | $48.09 | $0.00 | 291.0 | +2.19% |
| 2026-09-16 | $47.07 | $47.06 | $0.014 | 1,162.0 | -0.02% |
| 2026-09-15 | $47.08 | $47.05 | $0.03 | 1,742.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $49.72 | $45.66 | $4.06 | 18,524.0 | -4.63% |
| 2026-09 | $49.69 | $47.05 | $2.64 | 53,645.0 | -0.32% |
| 2026-08 | $48.60 | $44.79 | $3.81 | 90,145.0 | +7.52% |
| 2026-07 | $49.11 | $42.34 | $6.77 | 73,731.0 | -10.58% |
| 2026-06 | $51.52 | $42.85 | $8.67 | 72,882.0 | +2.06% |
| 2026-05 | $49.33 | $44.81 | $4.52 | 54,255.0 | +9.09% |
| 2026-04 | $44.87 | $39.61 | $5.26 | 46,314.0 | +12.58% |
| 2026-03 | $44.06 | $38.07 | $5.99 | 135,982.0 | -11.05% |
| 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% |
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):