Holen Sie sich die Stockscreener-App
3.62
11.38%
0.37
Handel nachbörslich:
3.41
-0.21
-5.80%
Modivcare Inc-Aktien (MODV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $3.79 | $3.20 | $0.59 | 1,389,337.0 | +11.38% |
| 2025-06-17 | $3.52 | $3.08 | $0.44 | 1,008,399.0 | -0.91% |
| 2025-06-16 | $3.37 | $2.94 | $0.4338 | 988,240.0 | +12.33% |
| 2025-06-13 | $3.39 | $2.83 | $0.5595 | 1,417,194.0 | -12.57% |
| 2025-06-12 | $3.70 | $3.30 | $0.40 | 1,523,649.0 | -8.49% |
| 2025-06-11 | $4.34 | $3.27 | $1.07 | 7,100,348.0 | +11.96% |
| 2025-06-10 | $3.64 | $3.11 | $0.5288 | 2,557,563.0 | -6.05% |
| 2025-06-09 | $3.90 | $2.92 | $0.98 | 4,614,772.0 | -12.15% |
| 2025-06-06 | $4.65 | $3.61 | $1.04 | 10,430,936.0 | -5.05% |
| 2025-06-05 | $4.46 | $2.48 | $1.98 | 67,869,706.0 | +80.09% |
| 2025-06-04 | $2.90 | $2.05 | $0.85 | 33,755,792.0 | +20.31% |
| 2025-06-03 | $2.47 | $1.65 | $0.82 | 12,802,536.0 | -12.73% |
| 2025-06-02 | $3.48 | $1.10 | $2.38 | 100,465,252.0 | +96.43% |
| 2025-05-30 | $1.43 | $1.04 | $0.39 | 3,494,379.0 | -14.50% |
| 2025-05-29 | $1.55 | $0.8815 | $0.6685 | 21,143,679.0 | +46.58% |
| 2025-05-28 | $0.9282 | $0.8711 | $0.0571 | 147,654.0 | -3.90% |
| 2025-05-27 | $0.94 | $0.869 | $0.071 | 480,502.0 | +3.55% |
| 2025-05-23 | $0.9272 | $0.8665 | $0.0607 | 175,393.0 | -1.22% |
| 2025-05-22 | $0.947 | $0.8663 | $0.0807 | 292,936.0 | +2.27% |
| 2025-05-21 | $1.03 | $0.87 | $0.1554 | 453,055.0 | -7.28% |
| 2025-05-20 | $1.00 | $0.8811 | $0.1189 | 377,164.0 | +4.44% |
Modivcare Inc-Aktien (MODV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Modivcare Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MODV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Modivcare Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Modivcare Inc-Aktien (MODV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $4.65 | $1.10 | $3.55 | 247,313,061.0 | +223.21% |
| 2025-05 | $1.55 | $0.8663 | $0.6837 | 31,970,859.0 | -5.88% |
| 2025-04 | $1.65 | $0.9601 | $0.6899 | 10,485,443.0 | -9.51% |
| 2025-03 | $4.47 | $1.31 | $3.16 | 10,866,114.0 | -60.15% |
| 2025-02 | $6.24 | $3.22 | $3.02 | 10,383,215.0 | -17.50% |
| 2025-01 | $12.76 | $3.83 | $8.93 | 16,151,763.0 | -66.22% |
Modivcare Inc-Aktien (MODV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.07 | $10.20 | $8.88 | 4,627,285.0 | -44.44% |
| 2024-11 | $18.84 | $15.31 | $3.53 | 4,200,239.0 | +16.20% |
| 2024-10 | $19.13 | $13.77 | $5.36 | 6,821,364.0 | +13.24% |
| 2024-09 | $32.82 | $11.00 | $21.82 | 13,061,705.0 | -50.52% |
| 2024-08 | $29.08 | $18.44 | $10.64 | 3,159,290.0 | +26.47% |
| 2024-07 | $28.50 | $22.50 | $6.00 | 2,294,356.0 | -13.03% |
| 2024-06 | $28.91 | $24.35 | $4.56 | 2,721,571.0 | -3.95% |
| 2024-05 | $29.05 | $21.92 | $7.13 | 4,914,003.0 | +16.40% |
| 2024-04 | $24.96 | $19.64 | $5.32 | 7,650,954.0 | +0.09% |
| 2024-03 | $33.64 | $22.27 | $11.37 | 4,540,963.0 | -16.37% |
| 2024-02 | $52.33 | $24.00 | $28.33 | 5,979,799.0 | -29.49% |
| 2024-01 | $45.99 | $37.67 | $8.32 | 2,649,465.0 | -9.59% |
Modivcare Inc-Aktien (MODV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.81 | $37.55 | $8.26 | 2,421,634.0 | +16.50% |
| 2023-11 | $50.21 | $36.07 | $14.14 | 3,449,265.0 | -10.61% |
| 2023-10 | $43.54 | $26.05 | $17.49 | 4,865,589.0 | +34.05% |
| 2023-09 | $37.72 | $26.20 | $11.52 | 6,646,028.0 | -1.84% |
| 2023-08 | $43.17 | $32.01 | $11.16 | 6,201,671.0 | -26.61% |
| 2023-07 | $54.64 | $42.63 | $12.01 | 1,979,189.0 | -3.25% |
| 2023-06 | $51.69 | $44.08 | $7.61 | 2,526,344.0 | +0.62% |
| 2023-05 | $70.25 | $43.32 | $26.93 | 3,812,685.0 | -29.36% |
| 2023-04 | $86.55 | $62.72 | $23.83 | 1,853,091.0 | -24.36% |
| 2023-03 | $99.75 | $77.89 | $21.86 | 2,627,248.0 | -14.37% |
| 2023-02 | $112.2 | $93.16 | $19.09 | 2,189,711.0 | -8.46% |
| 2023-01 | $113.5 | $87.64 | $25.89 | 1,580,273.0 | +19.54% |
0.39%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):