Holen Sie sich die Stockscreener-App
9.56
1.04%
-0.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-31 | $9.77 | $9.47 | $0.295 | 637,680.0 | -1.04% |
| 2026-07-30 | $9.77 | $9.55 | $0.22 | 338,906.0 | -0.72% |
| 2026-07-29 | $9.90 | $9.69 | $0.21 | 322,164.0 | -1.22% |
| 2026-07-28 | $9.87 | $9.62 | $0.25 | 529,280.0 | +2.71% |
| 2026-07-27 | $9.70 | $9.58 | $0.12 | 306,585.0 | +0.74% |
| 2026-07-24 | $9.59 | $9.42 | $0.17 | 315,773.0 | +0.63% |
| 2026-07-23 | $9.49 | $9.34 | $0.155 | 428,668.0 | -0.32% |
| 2026-07-22 | $9.68 | $9.44 | $0.24 | 449,698.0 | -1.25% |
| 2026-07-21 | $9.73 | $9.55 | $0.18 | 303,824.0 | +0.10% |
| 2026-07-20 | $9.79 | $9.47 | $0.32 | 509,945.0 | -1.84% |
| 2026-07-17 | $10.03 | $9.71 | $0.3172 | 347,382.0 | -1.91% |
| 2026-07-16 | $9.97 | $9.83 | $0.1451 | 398,046.0 | +0.40% |
| 2026-07-15 | $10.04 | $9.88 | $0.16 | 346,353.0 | +1.64% |
| 2026-07-14 | $9.88 | $9.76 | $0.125 | 326,663.0 | +0.00% |
| 2026-07-13 | $10.00 | $9.70 | $0.30 | 595,497.0 | -1.01% |
| 2026-07-10 | $9.97 | $9.72 | $0.25 | 430,880.0 | +2.39% |
| 2026-07-09 | $9.89 | $9.59 | $0.30 | 615,567.0 | -1.83% |
| 2026-07-08 | $9.94 | $9.77 | $0.165 | 483,484.0 | -1.60% |
| 2026-07-07 | $10.15 | $9.90 | $0.2511 | 510,791.0 | -0.10% |
| 2026-07-06 | $10.15 | $9.98 | $0.17 | 412,962.0 | +0.10% |
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Midcap Financial Investment Corp-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 Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $10.25 | $9.34 | $0.91 | 10,007,254.0 | -5.16% |
| 2026-06 | $11.02 | $9.64 | $1.38 | 12,821,930.0 | -7.35% |
| 2026-05 | $12.26 | $10.48 | $1.78 | 13,946,008.0 | -7.87% |
| 2026-04 | $11.97 | $11.08 | $0.89 | 19,463,976.0 | +5.07% |
| 2026-03 | $11.32 | $9.48 | $1.84 | 31,588,630.0 | +16.12% |
| 2026-02 | $11.63 | $9.62 | $2.02 | 19,142,924.0 | -13.49% |
| 2026-01 | $11.80 | $11.04 | $0.765 | 11,960,298.0 | -2.19% |
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.34 | $11.34 | $0.995 | 16,961,680.0 | -6.07% |
| 2025-11 | $12.34 | $11.39 | $0.95 | 10,324,609.0 | +0.49% |
| 2025-10 | $12.50 | $11.33 | $1.17 | 10,593,035.0 | +1.25% |
| 2025-09 | $13.21 | $11.88 | $1.33 | 11,116,285.0 | -9.30% |
| 2025-08 | $13.34 | $12.20 | $1.14 | 7,255,977.0 | +4.92% |
| 2025-07 | $13.51 | $12.44 | $1.07 | 6,942,599.0 | -0.16% |
| 2025-06 | $13.24 | $12.06 | $1.18 | 9,295,396.0 | -3.85% |
| 2025-05 | $13.17 | $11.73 | $1.44 | 7,209,969.0 | +10.67% |
| 2025-04 | $12.95 | $10.18 | $2.77 | 11,761,624.0 | -7.78% |
| 2025-03 | $13.93 | $12.35 | $1.58 | 13,657,659.0 | -6.68% |
| 2025-02 | $14.74 | $13.51 | $1.23 | 7,660,414.0 | -1.57% |
| 2025-01 | $14.09 | $13.04 | $1.04 | 6,258,285.0 | +3.78% |
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.28 | $13.18 | $1.10 | 8,709,105.0 | -4.30% |
| 2024-11 | $14.20 | $13.07 | $1.13 | 7,106,332.0 | +5.98% |
| 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% |
0.22%
3.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):