Holen Sie sich die Stockscreener-App
7.28
0.97%
0.07
Handel nachbörslich:
7.28
Mizuho Financial Group Inc Adr-Aktien (MFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $7.35 | $7.27 | $0.0741 | 1,659,999.0 | +0.97% |
| 2025-12-03 | $7.22 | $7.14 | $0.08 | 2,386,359.0 | -0.69% |
| 2025-12-02 | $7.32 | $7.25 | $0.07 | 7,051,000.0 | +1.40% |
| 2025-12-01 | $7.18 | $7.10 | $0.0867 | 1,492,436.0 | +0.85% |
| 2025-11-28 | $7.12 | $7.06 | $0.06 | 1,226,529.0 | +0.14% |
| 2025-11-26 | $7.12 | $7.00 | $0.12 | 1,842,181.0 | +3.35% |
| 2025-11-25 | $6.87 | $6.73 | $0.14 | 2,398,717.0 | +2.39% |
| 2025-11-24 | $6.72 | $6.61 | $0.115 | 2,325,547.0 | +1.36% |
| 2025-11-21 | $6.64 | $6.54 | $0.0999 | 3,459,749.0 | +2.48% |
| 2025-11-20 | $6.66 | $6.45 | $0.21 | 3,566,126.0 | -1.83% |
| 2025-11-19 | $6.58 | $6.50 | $0.085 | 1,819,560.0 | +0.31% |
| 2025-11-18 | $6.59 | $6.49 | $0.0959 | 3,135,822.0 | -3.39% |
| 2025-11-17 | $6.89 | $6.74 | $0.155 | 1,841,065.0 | -3.83% |
| 2025-11-14 | $7.11 | $6.86 | $0.25 | 2,559,006.0 | +3.83% |
| 2025-11-13 | $6.87 | $6.75 | $0.12 | 2,867,174.0 | -0.15% |
| 2025-11-12 | $6.85 | $6.76 | $0.0885 | 2,796,696.0 | +1.04% |
| 2025-11-11 | $6.77 | $6.61 | $0.16 | 12,008,197.0 | +0.30% |
| 2025-11-10 | $6.72 | $6.64 | $0.08 | 1,962,669.0 | +1.21% |
| 2025-11-07 | $6.64 | $6.53 | $0.11 | 2,429,457.0 | -1.19% |
| 2025-11-06 | $6.74 | $6.67 | $0.07 | 2,390,941.0 | +0.75% |
| 2025-11-05 | $6.67 | $6.58 | $0.0888 | 1,887,555.0 | +0.00% |
Mizuho Financial Group Inc Adr-Aktien (MFG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mizuho Financial Group Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MFG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mizuho Financial Group Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mizuho Financial Group Inc Adr-Aktien (MFG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.35 | $7.10 | $0.2503 | 14,249,793.0 | +2.54% |
| 2025-11 | $7.12 | $6.45 | $0.67 | 54,208,524.0 | +5.50% |
| 2025-10 | $6.76 | $6.09 | $0.67 | 59,629,228.0 | +0.45% |
| 2025-09 | $6.87 | $6.31 | $0.5597 | 43,907,810.0 | +1.52% |
| 2025-08 | $6.79 | $5.74 | $1.05 | 42,644,132.0 | +11.86% |
| 2025-07 | $6.24 | $5.39 | $0.85 | 89,006,239.0 | +6.12% |
| 2025-06 | $5.63 | $5.35 | $0.2845 | 44,271,933.0 | +0.00% |
| 2025-05 | $5.67 | $4.77 | $0.905 | 77,990,889.0 | +10.10% |
| 2025-04 | $5.46 | $4.04 | $1.42 | 115,003,399.0 | -8.35% |
| 2025-03 | $6.08 | $5.32 | $0.7584 | 34,556,266.0 | -2.30% |
| 2025-02 | $5.91 | $5.40 | $0.5118 | 24,482,166.0 | +2.92% |
| 2025-01 | $5.63 | $4.82 | $0.81 | 24,763,224.0 | +12.07% |
Mizuho Financial Group Inc Adr-Aktien (MFG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.31 | $4.73 | $0.58 | 19,895,237.0 | -3.15% |
| 2024-11 | $5.09 | $4.24 | $0.85 | 26,365,187.0 | +20.09% |
| 2024-10 | $4.36 | $4.01 | $0.3496 | 51,201,911.0 | +1.20% |
| 2024-09 | $4.30 | $3.92 | $0.39 | 62,862,306.0 | +0.48% |
| 2024-08 | $4.56 | $3.45 | $1.11 | 27,549,582.0 | -9.96% |
| 2024-07 | $4.63 | $4.23 | $0.40 | 11,934,882.0 | +9.22% |
| 2024-06 | $4.23 | $3.85 | $0.38 | 13,126,139.0 | +3.17% |
| 2024-05 | $4.19 | $3.83 | $0.36 | 17,814,561.0 | +5.94% |
| 2024-04 | $4.06 | $3.77 | $0.29 | 24,224,664.0 | -2.76% |
| 2024-03 | $4.32 | $3.79 | $0.525 | 24,130,745.0 | +5.85% |
| 2024-02 | $3.81 | $3.57 | $0.24 | 23,926,497.0 | +3.30% |
| 2024-01 | $3.72 | $3.39 | $0.33 | 15,661,214.0 | +5.81% |
Mizuho Financial Group Inc Adr-Aktien (MFG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.52 | $3.27 | $0.25 | 20,696,516.0 | +0.58% |
| 2023-11 | $3.62 | $3.14 | $0.48 | 15,261,848.0 | -0.58% |
| 2023-10 | $3.50 | $3.25 | $0.245 | 12,572,854.0 | +0.29% |
| 2023-09 | $3.70 | $3.34 | $0.36 | 9,525,167.0 | +4.57% |
| 2023-08 | $3.47 | $3.09 | $0.38 | 13,386,345.0 | -4.65% |
| 2023-07 | $3.45 | $3.04 | $0.41 | 13,596,493.0 | +12.05% |
| 2023-06 | $3.07 | $2.92 | $0.145 | 17,187,484.0 | +5.14% |
| 2023-05 | $3.09 | $2.81 | $0.28 | 21,785,395.0 | +0.34% |
| 2023-04 | $3.07 | $2.83 | $0.24 | 13,351,090.0 | +3.19% |
| 2023-03 | $3.30 | $2.70 | $0.60 | 33,720,011.0 | -10.48% |
| 2023-02 | $3.26 | $3.05 | $0.21 | 15,504,884.0 | -0.32% |
| 2023-01 | $3.30 | $2.83 | $0.47 | 32,232,330.0 | +11.27% |
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):