Holen Sie sich die Stockscreener-App
14.05
0.21%
0.03
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $14.09 | $14.02 | $0.07 | 241,164.0 | +0.21% |
| 2024-11-26 | $14.09 | $13.94 | $0.15 | 265,651.0 | -0.14% |
| 2024-11-25 | $14.14 | $14.01 | $0.13 | 380,302.0 | +0.36% |
| 2024-11-22 | $14.00 | $13.86 | $0.14 | 259,444.0 | +1.23% |
| 2024-11-21 | $13.94 | $13.78 | $0.16 | 376,472.0 | +0.36% |
| 2024-11-20 | $13.86 | $13.74 | $0.1199 | 272,296.0 | -0.43% |
| 2024-11-19 | $13.84 | $13.73 | $0.111 | 248,759.0 | +0.07% |
| 2024-11-18 | $13.87 | $13.71 | $0.16 | 382,483.0 | +0.51% |
| 2024-11-15 | $13.77 | $13.64 | $0.13 | 299,910.0 | +1.03% |
| 2024-11-14 | $13.73 | $13.51 | $0.2231 | 404,212.0 | -0.80% |
| 2024-11-13 | $13.75 | $13.55 | $0.1957 | 479,164.0 | +1.40% |
| 2024-11-12 | $13.67 | $13.51 | $0.16 | 445,129.0 | -0.88% |
| 2024-11-11 | $13.73 | $13.49 | $0.24 | 501,912.0 | +1.49% |
| 2024-11-08 | $13.65 | $13.35 | $0.30 | 533,934.0 | -1.47% |
| 2024-11-07 | $13.72 | $13.44 | $0.285 | 449,188.0 | +1.34% |
| 2024-11-06 | $13.48 | $13.36 | $0.12 | 488,045.0 | +1.97% |
| 2024-11-05 | $13.22 | $13.11 | $0.1076 | 293,789.0 | +0.53% |
| 2024-11-04 | $13.34 | $13.07 | $0.266 | 342,984.0 | -1.05% |
| 2024-11-01 | $13.44 | $13.25 | $0.19 | 291,185.0 | -0.67% |
| 2024-10-31 | $13.49 | $13.34 | $0.155 | 202,352.0 | -0.37% |
| 2024-10-30 | $13.47 | $13.36 | $0.11 | 159,078.0 | +0.37% |
| 2024-10-29 | $13.56 | $13.36 | $0.20 | 276,044.0 | -1.26% |
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Midcap Financial Investment Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MFIC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Midcap Financial Investment Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $14.14 | $13.07 | $1.07 | 7,197,187.0 | +5.09% |
| 2024-10 | $13.59 | $13.15 | $0.44 | 7,588,421.0 | -0.15% |
| 2024-09 | $14.00 | $13.29 | $0.71 | 9,017,548.0 | -3.88% |
| 2024-08 | $14.30 | $12.26 | $2.04 | 11,418,333.0 | -1.90% |
| 2024-07 | $15.70 | $13.82 | $1.88 | 10,509,401.0 | -6.21% |
| 2024-06 | $16.36 | $14.90 | $1.46 | 4,674,408.0 | -6.02% |
| 2024-05 | $16.14 | $15.08 | $1.06 | 4,336,732.0 | +5.99% |
| 2024-04 | $15.38 | $14.67 | $0.705 | 4,692,098.0 | +1.06% |
| 2024-03 | $15.15 | $14.25 | $0.90 | 6,827,811.0 | +2.10% |
| 2024-02 | $14.74 | $13.52 | $1.22 | 4,133,860.0 | +6.20% |
| 2024-01 | $14.22 | $13.41 | $0.81 | 3,999,416.0 | +1.39% |
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.89 | $13.32 | $0.565 | 5,124,525.0 | +1.56% |
| 2023-11 | $13.57 | $12.77 | $0.80 | 3,176,222.0 | +5.48% |
| 2023-10 | $13.82 | $12.51 | $1.31 | 3,453,082.0 | -7.13% |
| 2023-09 | $13.99 | $13.13 | $0.86 | 4,050,163.0 | +1.48% |
| 2023-08 | $14.03 | $13.04 | $0.99 | 4,581,447.0 | -0.37% |
| 2023-07 | $13.74 | $12.35 | $1.39 | 3,833,398.0 | +8.28% |
| 2023-06 | $12.77 | $11.64 | $1.13 | 5,242,677.0 | +7.90% |
| 2023-05 | $11.75 | $10.78 | $0.9692 | 3,024,885.0 | +2.83% |
| 2023-04 | $11.61 | $10.90 | $0.71 | 3,184,126.0 | -0.70% |
| 2023-03 | $11.69 | $10.39 | $1.30 | 4,881,624.0 | +0.00% |
0.17%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):