Holen Sie sich die Stockscreener-App
34.93
0.14%
-0.0505
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 |
|---|---|---|---|---|---|
| 2025-09-17 | $35.03 | $34.97 | $0.06 | 3,235.0 | +0.02% |
| 2025-09-16 | $34.98 | $34.87 | $0.113 | 3,079.0 | +0.94% |
| 2025-09-15 | $34.72 | $34.66 | $0.0646 | 254.0 | +0.26% |
| 2025-09-12 | $34.57 | $34.57 | $0.00 | 46.00 | +0.27% |
| 2025-09-11 | $34.48 | $34.47 | $0.0055 | 212.0 | +0.80% |
| 2025-09-10 | $34.20 | $34.20 | $0.00 | 20.00 | +1.35% |
| 2025-09-09 | $33.85 | $33.75 | $0.104 | 549.0 | +0.09% |
| 2025-09-08 | $33.72 | $33.67 | $0.0444 | 917.0 | +0.23% |
| 2025-09-05 | $33.80 | $33.53 | $0.27 | 636.0 | +1.20% |
| 2025-09-04 | $33.24 | $33.05 | $0.1903 | 626.0 | +0.59% |
| 2025-09-03 | $33.07 | $33.05 | $0.0262 | 626.0 | +0.78% |
| 2025-09-02 | $32.80 | $32.64 | $0.16 | 843.0 | -0.94% |
| 2025-08-29 | $33.11 | $33.10 | $0.0065 | 1,150.0 | -1.35% |
| 2025-08-28 | $33.55 | $33.55 | $0.00 | 183.0 | +0.44% |
| 2025-08-27 | $33.41 | $33.35 | $0.0555 | 198.0 | +0.20% |
| 2025-08-26 | $33.51 | $33.30 | $0.2146 | 6,444.0 | -0.86% |
| 2025-08-22 | $33.63 | $33.60 | $0.03 | 1,334.0 | +1.38% |
| 2025-08-21 | $33.24 | $33.17 | $0.0683 | 474.0 | -0.03% |
| 2025-08-20 | $33.18 | $33.16 | $0.0223 | 218.0 | -0.40% |
| 2025-08-19 | $33.60 | $33.30 | $0.305 | 13,133.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $35.03 | $32.64 | $2.39 | 14,278.0 | +5.70% |
| 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% |
0.03%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):