Holen Sie sich die Stockscreener-App
6.79
3.00%
-0.21
Monroe Capital Corp-Aktien (MRCC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $7.09 | $6.78 | $0.3131 | 120,336.0 | -3.00% |
| 2025-10-09 | $7.03 | $6.93 | $0.0994 | 65,283.0 | -0.28% |
| 2025-10-08 | $7.03 | $6.95 | $0.08 | 48,582.0 | +0.29% |
| 2025-10-07 | $7.10 | $6.95 | $0.149 | 76,053.0 | +0.00% |
| 2025-10-06 | $7.08 | $6.96 | $0.12 | 56,051.0 | -0.57% |
| 2025-10-03 | $7.12 | $7.00 | $0.12 | 26,414.0 | -0.28% |
| 2025-10-02 | $7.12 | $7.02 | $0.105 | 40,169.0 | +0.00% |
| 2025-10-01 | $7.10 | $6.90 | $0.20 | 102,812.0 | +0.57% |
| 2025-09-30 | $7.09 | $6.93 | $0.16 | 170,154.0 | +1.15% |
| 2025-09-29 | $7.08 | $6.91 | $0.175 | 136,314.0 | -0.86% |
| 2025-09-26 | $7.09 | $6.91 | $0.1791 | 65,382.0 | +0.14% |
| 2025-09-25 | $7.09 | $6.89 | $0.20 | 65,912.0 | -0.57% |
| 2025-09-24 | $7.20 | $7.03 | $0.165 | 75,051.0 | -2.23% |
| 2025-09-23 | $7.25 | $7.00 | $0.245 | 90,670.0 | +0.00% |
| 2025-09-22 | $7.43 | $7.05 | $0.375 | 183,235.0 | -6.50% |
| 2025-09-19 | $7.76 | $7.60 | $0.16 | 306,547.0 | +0.79% |
| 2025-09-18 | $7.70 | $7.57 | $0.13 | 66,961.0 | +0.93% |
| 2025-09-17 | $7.65 | $7.52 | $0.13 | 77,329.0 | -0.13% |
| 2025-09-16 | $7.60 | $7.52 | $0.08 | 106,017.0 | +0.00% |
| 2025-09-15 | $7.65 | $7.41 | $0.24 | 216,765.0 | -0.39% |
| 2025-09-12 | $7.64 | $7.59 | $0.0456 | 62,032.0 | +0.00% |
| 2025-09-11 | $7.66 | $7.50 | $0.16 | 57,818.0 | +0.53% |
Monroe Capital Corp-Aktien (MRCC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Monroe Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MRCC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Monroe Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Monroe Capital Corp-Aktien (MRCC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $7.12 | $6.78 | $0.345 | 656,036.0 | -3.28% |
| 2025-09 | $7.76 | $6.89 | $0.87 | 2,125,405.0 | -6.02% |
| 2025-08 | $7.49 | $6.14 | $1.35 | 2,652,604.0 | +18.38% |
| 2025-07 | $6.65 | $5.96 | $0.69 | 1,921,766.0 | -0.79% |
| 2025-06 | $6.74 | $6.17 | $0.57 | 1,519,100.0 | -1.40% |
| 2025-05 | $7.14 | $6.11 | $1.03 | 2,090,472.0 | -7.86% |
| 2025-04 | $7.85 | $6.44 | $1.41 | 1,793,846.0 | -10.26% |
| 2025-03 | $8.78 | $7.60 | $1.18 | 1,592,549.0 | -11.46% |
| 2025-02 | $8.85 | $8.45 | $0.40 | 892,846.0 | +2.44% |
| 2025-01 | $8.79 | $8.10 | $0.69 | 995,061.0 | +1.18% |
Monroe Capital Corp-Aktien (MRCC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.74 | $8.00 | $0.74 | 1,399,882.0 | -2.70% |
| 2024-11 | $8.64 | $7.81 | $0.83 | 1,228,024.0 | +7.78% |
| 2024-10 | $8.41 | $7.75 | $0.6592 | 1,310,038.0 | -2.23% |
| 2024-09 | $8.35 | $7.56 | $0.789 | 1,144,202.0 | +3.72% |
| 2024-08 | $7.90 | $7.10 | $0.80 | 965,382.0 | +0.52% |
| 2024-07 | $7.85 | $7.36 | $0.49 | 986,023.0 | +1.84% |
| 2024-06 | $7.98 | $7.22 | $0.7583 | 1,499,178.0 | +2.56% |
| 2024-05 | $7.55 | $7.20 | $0.35 | 1,263,758.0 | +1.37% |
| 2024-04 | $7.42 | $7.01 | $0.41 | 1,414,711.0 | +1.67% |
| 2024-03 | $7.60 | $6.97 | $0.6298 | 1,435,057.0 | -0.28% |
| 2024-02 | $7.45 | $6.99 | $0.46 | 1,395,325.0 | +0.07% |
| 2024-01 | $7.49 | $6.91 | $0.58 | 1,476,412.0 | +2.12% |
Monroe Capital Corp-Aktien (MRCC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.42 | $6.77 | $0.6498 | 2,165,869.0 | +0.21% |
| 2023-11 | $7.32 | $6.70 | $0.6199 | 1,204,910.0 | +3.98% |
| 2023-10 | $7.55 | $6.69 | $0.86 | 1,170,788.0 | -8.99% |
| 2023-09 | $7.78 | $7.10 | $0.68 | 1,101,633.0 | -2.74% |
| 2023-08 | $8.82 | $7.11 | $1.71 | 1,928,612.0 | -12.36% |
| 2023-07 | $8.85 | $7.96 | $0.89 | 1,206,381.0 | +6.85% |
| 2023-06 | $8.33 | $7.25 | $1.08 | 1,279,433.0 | +11.90% |
| 2023-05 | $7.97 | $6.80 | $1.17 | 1,002,173.0 | +0.27% |
| 2023-04 | $8.03 | $7.20 | $0.8299 | 606,243.0 | -4.71% |
| 2023-03 | $8.73 | $7.10 | $1.63 | 1,693,155.0 | -8.82% |
| 2023-02 | $8.60 | $7.90 | $0.70 | 1,014,579.0 | +1.57% |
| 2023-01 | $8.89 | $8.00 | $0.89 | 892,649.0 | -3.28% |
4.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):