Holen Sie sich die Stockscreener-App
8.31
3.37%
-0.29
Handel nachbörslich:
8.22
-0.09
-1.08%
Murata Manufacturing Co. Ltd. ADR-Aktien (MRAAY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-09 | $8.31 | $8.24 | $0.07 | 260,698.0 | -3.37% |
| 2025-09-08 | $8.60 | $8.45 | $0.15 | 259,793.0 | +2.14% |
| 2025-09-05 | $8.49 | $8.30 | $0.191 | 231,826.0 | +1.45% |
| 2025-09-04 | $8.32 | $8.16 | $0.165 | 359,675.0 | +1.22% |
| 2025-09-03 | $8.22 | $8.16 | $0.06 | 443,700.0 | +0.99% |
| 2025-09-02 | $8.44 | $8.03 | $0.41 | 320,663.0 | +0.37% |
| 2025-08-29 | $8.52 | $8.09 | $0.43 | 259,729.0 | -2.29% |
| 2025-08-28 | $8.31 | $8.05 | $0.26 | 262,897.0 | +0.75% |
| 2025-08-27 | $8.26 | $8.03 | $0.23 | 297,368.0 | -0.02% |
| 2025-08-26 | $8.25 | $8.11 | $0.138 | 272,636.0 | +0.78% |
| 2025-08-25 | $8.22 | $8.10 | $0.125 | 186,161.0 | -0.17% |
| 2025-08-22 | $8.20 | $8.08 | $0.1245 | 447,613.0 | +1.62% |
| 2025-08-21 | $8.07 | $7.95 | $0.12 | 280,449.0 | -0.37% |
| 2025-08-20 | $8.16 | $8.01 | $0.15 | 264,420.0 | -1.10% |
| 2025-08-19 | $8.39 | $8.13 | $0.26 | 255,998.0 | -1.09% |
| 2025-08-18 | $8.28 | $8.15 | $0.13 | 217,351.0 | +1.23% |
| 2025-08-15 | $8.20 | $8.10 | $0.10 | 371,127.0 | +0.99% |
| 2025-08-14 | $8.38 | $8.05 | $0.33 | 415,448.0 | -1.59% |
| 2025-08-13 | $8.24 | $8.01 | $0.23 | 219,710.0 | +0.37% |
| 2025-08-12 | $8.18 | $8.02 | $0.16 | 395,122.0 | -0.49% |
Murata Manufacturing Co. Ltd. ADR-Aktien (MRAAY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Murata Manufacturing Co. Ltd. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MRAAY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Murata Manufacturing Co. Ltd. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Murata Manufacturing Co. Ltd. ADR-Aktien (MRAAY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $8.60 | $8.03 | $0.57 | 2,137,053.0 | +2.72% |
| 2025-08 | $8.52 | $7.53 | $0.99 | 6,357,972.0 | +9.03% |
| 2025-07 | $7.82 | $6.95 | $0.8699 | 8,052,244.0 | +0.27% |
| 2025-06 | $7.72 | $6.80 | $0.92 | 10,990,524.0 | +1.79% |
| 2025-05 | $7.66 | $6.64 | $1.02 | 14,334,225.0 | +3.12% |
| 2025-04 | $7.99 | $6.24 | $1.75 | 20,569,764.0 | -8.68% |
| 2025-03 | $9.03 | $7.50 | $1.53 | 7,427,011.0 | -9.50% |
| 2025-02 | $9.23 | $7.41 | $1.82 | 10,334,992.0 | +8.52% |
| 2025-01 | $8.33 | $7.33 | $1.00 | 15,233,227.0 | -1.63% |
Murata Manufacturing Co. Ltd. ADR-Aktien (MRAAY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.52 | $7.55 | $0.97 | 13,229,220.0 | -4.07% |
| 2024-11 | $9.28 | $8.00 | $1.28 | 10,811,045.0 | -4.46% |
| 2024-10 | $10.36 | $8.65 | $1.71 | 6,124,530.0 | -10.99% |
| 2024-09 | $10.81 | $9.10 | $1.71 | 4,343,766.0 | -5.75% |
| 2024-08 | $10.48 | $8.84 | $1.64 | 4,869,983.0 | -5.53% |
| 2024-07 | $12.00 | $9.84 | $2.16 | 8,804,993.0 | +6.77% |
| 2024-06 | $10.62 | $9.39 | $1.23 | 6,777,451.0 | +10.23% |
| 2024-05 | $9.70 | $8.49 | $1.21 | 5,544,010.0 | +3.42% |
| 2024-04 | $9.50 | $8.59 | $0.91 | 6,724,179.0 | -2.79% |
| 2024-03 | $10.29 | $9.28 | $1.01 | 4,224,759.0 | -7.07% |
| 2024-02 | $10.43 | $9.64 | $0.79 | 3,796,857.0 | -0.59% |
| 2024-01 | $10.56 | $9.63 | $0.93 | 7,770,993.0 | +0.00% |
Murata Manufacturing Co. Ltd. ADR-Aktien (MRAAY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $13.86 | $8.78 | $5.08 | 2,017,642.0 | -33.33% |
| 2023-09 | $14.47 | $13.20 | $1.27 | 4,625,704.0 | -1.86% |
| 2023-08 | $15.06 | $13.27 | $1.79 | 4,192,937.0 | -6.49% |
| 2023-07 | $15.16 | $13.92 | $1.24 | 3,472,754.0 | +4.18% |
| 2023-06 | $15.63 | $13.79 | $1.84 | 2,367,623.0 | -1.85% |
| 2023-05 | $15.04 | $13.78 | $1.26 | 4,593,561.0 | +3.99% |
| 2023-04 | $15.13 | $13.80 | $1.33 | 2,311,248.0 | -7.69% |
| 2023-03 | $15.23 | $13.40 | $1.83 | 2,311,362.0 | +13.79% |
| 2023-02 | $14.98 | $13.26 | $1.72 | 3,537,661.0 | -5.88% |
| 2023-01 | $14.63 | $12.25 | $2.38 | 4,618,938.0 | +15.53% |
4.79%
0.97%
Kapitalisierung:
|
Volumen (24h):