Holen Sie sich die Stockscreener-App
9.20
2.34%
0.21
Microalgo Inc-Aktien (MLGO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-08 | $9.23 | $8.83 | $0.40 | 202,184.0 | +2.34% |
| 2025-08-07 | $9.46 | $8.85 | $0.61 | 223,335.0 | -2.71% |
| 2025-08-06 | $10.60 | $8.80 | $1.80 | 730,195.0 | -0.96% |
| 2025-08-05 | $9.60 | $9.04 | $0.564 | 218,536.0 | -2.00% |
| 2025-08-04 | $9.80 | $8.61 | $1.19 | 446,746.0 | +4.50% |
| 2025-08-01 | $9.27 | $8.52 | $0.755 | 472,193.0 | -1.19% |
| 2025-07-31 | $10.15 | $8.71 | $1.44 | 1,068,332.0 | +4.89% |
| 2025-07-30 | $9.75 | $8.70 | $1.05 | 814,743.0 | -12.19% |
| 2025-07-29 | $11.40 | $9.80 | $1.60 | 996,318.0 | -14.15% |
| 2025-07-28 | $12.25 | $11.66 | $0.59 | 641,563.0 | -6.65% |
| 2025-07-25 | $13.36 | $12.35 | $1.01 | 530,622.0 | -8.70% |
| 2025-07-24 | $14.14 | $13.41 | $0.7338 | 473,446.0 | -5.20% |
| 2025-07-23 | $14.71 | $14.17 | $0.5374 | 139,440.0 | -4.75% |
| 2025-07-22 | $15.80 | $13.67 | $2.13 | 891,173.0 | +5.80% |
| 2025-07-21 | $15.36 | $13.09 | $2.27 | 1,104,002.0 | -2.32% |
| 2025-07-18 | $16.53 | $13.70 | $2.83 | 1,087,647.0 | -17.57% |
| 2025-07-17 | $18.97 | $17.49 | $1.48 | 962,440.3 | -8.52% |
| 2025-07-16 | $20.16 | $18.90 | $1.26 | 458,019.5 | -2.42% |
| 2025-07-15 | $20.68 | $18.00 | $2.68 | 504,516.0 | -0.88% |
| 2025-07-14 | $21.18 | $18.84 | $2.34 | 706,322.2 | -10.04% |
| 2025-07-11 | $22.98 | $21.41 | $1.56 | 502,179.8 | +3.70% |
| 2025-07-10 | $26.40 | $20.70 | $5.70 | 1,609,557.1 | -6.73% |
Microalgo Inc-Aktien (MLGO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Microalgo Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MLGO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Microalgo Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Microalgo Inc-Aktien (MLGO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $10.60 | $8.52 | $2.08 | 2,495,373.0 | -0.22% |
| 2025-07 | $26.40 | $8.70 | $17.70 | 25,363,896.4 | -39.63% |
| 2025-06 | $43.50 | $15.08 | $28.42 | 22,657,902.2 | -65.13% |
| 2025-05 | $171.0 | $35.10 | $135.9 | 27,845,518.4 | -72.86% |
| 2025-04 | $972.0 | $150.0 | $822.0 | 7,780,936.3 | -77.81% |
| 2025-03 | $903.0 | $62.10 | $840.9 | 21,186,745.4 | +481.53% |
| 2025-02 | $351.3 | $33.30 | $318.0 | 22,483,176.4 | +169.03% |
| 2025-01 | $145.2 | $43.20 | $102.0 | 4,175,069.2 | -58.78% |
Microalgo Inc-Aktien (MLGO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $146.3 | $49.67 | $96.61 | 1,847,016.6 | +17.22% |
| 2024-11 | $140.9 | $98.58 | $42.36 | 367,355.3 | -15.73% |
| 2024-10 | $262.2 | $120.3 | $141.9 | 1,540,112.1 | -18.48% |
| 2024-09 | $252.0 | $114.2 | $137.8 | 1,274,976.6 | -32.27% |
| 2024-08 | $843.0 | $216.0 | $627.0 | 453,107.1 | -73.73% |
| 2024-07 | $9,551.9 | $750.0 | $8,801.9 | 368,790.6 | -91.29% |
| 2024-06 | $15,288.0 | $936.0 | $14,352.0 | 789,671.9 | +865.09% |
| 2024-05 | $1,680.0 | $1,002.0 | $678.0 | 8,210.5 | -31.85% |
| 2024-04 | $2,544.0 | $1,302.4 | $1,241.6 | 13,779.8 | -35.25% |
| 2024-03 | $4,254.0 | $2,166.0 | $2,088.0 | 54,366.5 | -32.24% |
| 2024-02 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.9 | +40.91% |
| 2024-01 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.4 | -56.02% |
Microalgo Inc-Aktien (MLGO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $93,599.4 | $4,410.6 | $89,188.8 | 37,586.2 | -70.49% |
| 2023-11 | $32,070.0 | $14,070.0 | $18,000.0 | 672.3 | -5.79% |
| 2023-10 | $28,440.0 | $11,118.6 | $17,321.4 | 2,701.2 | +14.69% |
| 2023-09 | $59,940.0 | $11,760.6 | $48,179.4 | 14,715.7 | -12.14% |
| 2023-08 | $21,480.0 | $12,300.6 | $9,179.4 | 120.2 | +40.31% |
| 2023-07 | $14,760.0 | $13,425.0 | $1,335.0 | 34.92 | +0.43% |
| 2023-06 | $16,740.0 | $12,600.0 | $4,140.0 | 119.8 | -0.34% |
| 2023-05 | $16,680.0 | $10,200.0 | $6,480.0 | 441.6 | +18.26% |
| 2023-04 | $12,899.4 | $10,980.0 | $1,919.4 | 211.3 | -5.31% |
| 2023-03 | $13,020.0 | $11,400.0 | $1,620.0 | 178.3 | +0.00% |
4.50%
7.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):