Holen Sie sich die Stockscreener-App
41.66
4.38%
-1.932
Moneylion Inc-Aktien (ML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-16 | $44.51 | $41.31 | $3.20 | 91,746.0 | -4.52% |
| 2024-09-13 | $44.52 | $41.62 | $2.90 | 165,078.0 | +5.85% |
| 2024-09-12 | $41.72 | $39.88 | $1.84 | 101,995.0 | +1.20% |
| 2024-09-11 | $40.69 | $38.90 | $1.79 | 138,994.0 | +2.16% |
| 2024-09-10 | $40.73 | $38.63 | $2.10 | 163,236.0 | -0.23% |
| 2024-09-09 | $41.97 | $39.82 | $2.15 | 110,184.0 | -1.55% |
| 2024-09-06 | $43.51 | $39.96 | $3.55 | 194,758.0 | -4.72% |
| 2024-09-05 | $43.73 | $41.54 | $2.19 | 113,602.0 | -1.64% |
| 2024-09-04 | $44.35 | $42.04 | $2.31 | 163,168.0 | +0.86% |
| 2024-09-03 | $45.38 | $42.79 | $2.59 | 145,153.0 | -7.58% |
| 2024-08-30 | $46.60 | $44.21 | $2.39 | 177,773.0 | +0.54% |
| 2024-08-29 | $47.50 | $45.64 | $1.86 | 125,174.0 | +1.49% |
| 2024-08-28 | $47.17 | $45.17 | $2.00 | 127,765.0 | -4.69% |
| 2024-08-27 | $48.87 | $46.63 | $2.24 | 221,869.0 | -0.58% |
| 2024-08-26 | $49.03 | $45.88 | $3.15 | 294,689.0 | +10.83% |
| 2024-08-23 | $43.99 | $41.49 | $2.50 | 168,558.0 | +4.87% |
| 2024-08-22 | $44.45 | $41.28 | $3.17 | 137,833.0 | -4.49% |
| 2024-08-21 | $43.78 | $41.81 | $1.97 | 163,933.0 | +1.79% |
| 2024-08-20 | $44.87 | $41.07 | $3.80 | 225,953.0 | -4.24% |
| 2024-08-19 | $45.85 | $44.07 | $1.78 | 113,472.0 | -0.76% |
Moneylion Inc-Aktien (ML) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Moneylion Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ML-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Moneylion Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Moneylion Inc-Aktien (ML) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $45.38 | $38.63 | $6.75 | 1,387,914.0 | -10.34% |
| 2024-08 | $70.03 | $41.07 | $28.96 | 5,636,710.0 | -32.65% |
| 2024-07 | $88.73 | $62.49 | $26.24 | 5,184,473.0 | -6.28% |
| 2024-06 | $101.6 | $67.93 | $33.66 | 5,183,238.0 | -25.34% |
| 2024-05 | $106.8 | $64.36 | $42.46 | 4,241,251.0 | +48.54% |
| 2024-04 | $87.00 | $63.80 | $23.20 | 3,212,671.0 | -7.02% |
| 2024-03 | $79.26 | $48.61 | $30.65 | 5,132,421.0 | +42.53% |
| 2024-02 | $53.00 | $43.81 | $9.19 | 1,901,849.0 | +8.52% |
| 2024-01 | $66.98 | $44.57 | $22.41 | 3,561,399.0 | -26.45% |
Moneylion Inc-Aktien (ML) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $66.47 | $40.74 | $25.73 | 3,284,410.0 | +52.09% |
| 2023-11 | $41.67 | $17.92 | $23.75 | 2,256,321.0 | +114.24% |
| 2023-10 | $22.76 | $17.40 | $5.36 | 1,141,385.0 | -11.09% |
| 2023-09 | $25.18 | $18.01 | $7.17 | 1,389,079.0 | -3.31% |
| 2023-08 | $22.90 | $11.86 | $11.04 | 1,480,282.0 | +55.85% |
| 2023-07 | $14.57 | $10.75 | $3.82 | 807,165.0 | +19.57% |
| 2023-06 | $13.17 | $10.11 | $3.06 | 1,576,377.0 | +7.81% |
| 2023-05 | $22.92 | $9.20 | $13.72 | 2,403,888.0 | +19.78% |
| 2023-04 | $17.58 | $7.50 | $10.08 | 1,122,768.9 | -45.40% |
| 2023-03 | $23.11 | $14.10 | $9.01 | 449,835.5 | -15.10% |
| 2023-02 | $27.30 | $19.80 | $7.50 | 320,550.8 | -15.03% |
| 2023-01 | $26.98 | $17.45 | $9.53 | 398,544.9 | +26.95% |
Moneylion Inc-Aktien (ML) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $23.15 | $13.30 | $9.86 | 1,000,972.2 | -16.96% |
| 2022-11 | $37.50 | $19.80 | $17.70 | 659,992.8 | -33.34% |
| 2022-10 | $36.60 | $25.70 | $10.91 | 456,558.0 | +25.48% |
| 2022-09 | $46.05 | $23.46 | $22.59 | 899,487.7 | -37.58% |
| 2022-08 | $81.90 | $39.00 | $42.90 | 840,680.8 | -8.92% |
| 2022-07 | $47.70 | $35.10 | $12.60 | 508,478.4 | +18.94% |
| 2022-06 | $56.40 | $39.00 | $17.40 | 1,613,723.9 | -25.00% |
| 2022-05 | $67.80 | $35.10 | $32.70 | 1,188,456.8 | -15.38% |
| 2022-04 | $78.30 | $55.50 | $22.80 | 581,816.0 | -17.13% |
| 2022-03 | $91.05 | $54.00 | $37.05 | 1,018,935.9 | +4.15% |
| 2022-02 | $81.90 | $57.30 | $24.60 | 461,792.9 | -6.23% |
| 2022-01 | $127.2 | $67.50 | $59.70 | 725,544.4 | -36.23% |
0.23%
1.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):