Holen Sie sich die Stockscreener-App
5.22
9.53%
-0.55
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $5.99 | $5.18 | $0.8099 | 39,701.0 | -9.53% |
| 2026-08-13 | $6.02 | $5.46 | $0.565 | 94,747.0 | +3.41% |
| 2026-08-12 | $5.58 | $5.25 | $0.3338 | 11,446.0 | +4.30% |
| 2026-08-11 | $5.56 | $5.35 | $0.2099 | 12,726.0 | +0.00% |
| 2026-08-10 | $5.55 | $5.33 | $0.22 | 14,544.0 | +0.56% |
| 2026-08-07 | $5.58 | $5.18 | $0.4026 | 44,035.0 | +4.11% |
| 2026-08-06 | $5.43 | $5.11 | $0.317 | 11,365.0 | -2.85% |
| 2026-08-05 | $5.50 | $5.26 | $0.24 | 9,128.0 | -3.13% |
| 2026-08-04 | $5.73 | $5.03 | $0.7013 | 38,387.0 | +6.89% |
| 2026-08-03 | $5.17 | $4.77 | $0.395 | 10,500.0 | +6.97% |
| 2026-07-31 | $5.01 | $4.75 | $0.2658 | 13,201.0 | -0.85% |
| 2026-07-30 | $4.79 | $4.52 | $0.27 | 12,850.0 | +5.97% |
| 2026-07-29 | $4.78 | $4.45 | $0.325 | 39,653.0 | -7.19% |
| 2026-07-28 | $5.07 | $4.63 | $0.4399 | 12,822.0 | +1.88% |
| 2026-07-27 | $5.00 | $4.64 | $0.36 | 15,072.0 | -1.24% |
| 2026-07-24 | $5.11 | $4.84 | $0.27 | 11,665.0 | -5.10% |
| 2026-07-23 | $5.28 | $4.76 | $0.523 | 17,648.0 | -2.30% |
| 2026-07-22 | $5.35 | $5.16 | $0.19 | 13,622.0 | -2.79% |
| 2026-07-21 | $5.44 | $5.33 | $0.105 | 10,105.0 | +2.68% |
| 2026-07-20 | $5.30 | $5.14 | $0.16 | 7,211.0 | -1.69% |
| 2026-07-17 | $5.42 | $5.13 | $0.2865 | 24,880.0 | -1.66% |
| 2026-07-16 | $5.75 | $5.33 | $0.42 | 15,483.0 | -1.46% |
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Multisensor Ai Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Multisensor Ai Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $6.02 | $4.77 | $1.25 | 326,280.0 | +9.91% |
| 2026-07 | $5.75 | $4.45 | $1.30 | 477,674.0 | -8.84% |
| 2026-06 | $7.94 | $4.40 | $3.54 | 16,024,077.0 | -10.33% |
| 2026-05 | $7.20 | $5.45 | $1.75 | 795,242.0 | -11.43% |
| 2026-04 | $11.18 | $4.99 | $6.19 | 1,249,478.8 | -29.04% |
| 2026-03 | $15.39 | $7.88 | $7.51 | 663,766.0 | -18.05% |
| 2026-02 | $13.34 | $10.88 | $2.46 | 320,649.8 | -2.42% |
| 2026-01 | $16.80 | $10.80 | $6.00 | 1,311,857.8 | +0.35% |
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.69 | $14.80 | $10.89 | 769,601.2 | -36.21% |
| 2025-11 | $86.00 | $24.72 | $61.28 | 4,591,106.0 | -58.90% |
| 2025-10 | $96.00 | $18.58 | $77.42 | 13,889,915.7 | +141.86% |
| 2025-09 | $32.80 | $24.88 | $7.92 | 74,329.6 | -4.78% |
| 2025-08 | $33.60 | $26.00 | $7.60 | 36,642.0 | -3.78% |
| 2025-07 | $38.38 | $23.57 | $14.82 | 74,007.9 | +17.73% |
| 2025-06 | $33.58 | $20.67 | $12.91 | 55,649.7 | -20.03% |
| 2025-05 | $38.00 | $28.00 | $10.00 | 45,274.4 | +1.10% |
| 2025-04 | $40.40 | $29.20 | $11.20 | 42,310.5 | -20.47% |
| 2025-03 | $54.80 | $32.02 | $22.78 | 32,679.4 | -24.99% |
| 2025-02 | $78.00 | $47.24 | $30.76 | 103,785.5 | -3.13% |
| 2025-01 | $133.2 | $48.80 | $84.40 | 1,657,729.7 | -30.43% |
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $82.80 | $56.00 | $26.80 | 38,843.8 | +11.90% |
| 2024-11 | $81.36 | $61.60 | $19.76 | 11,087.5 | -13.40% |
| 2024-10 | $88.80 | $63.20 | $25.60 | 6,260.6 | -10.19% |
| 2024-09 | $94.00 | $72.40 | $21.60 | 12,094.5 | -3.14% |
| 2024-08 | $98.00 | $60.40 | $37.60 | 13,521.2 | +38.08% |
| 2024-07 | $80.00 | $60.80 | $19.20 | 16,512.3 | -1.52% |
| 2024-06 | $92.40 | $62.41 | $29.99 | 14,160.1 | -24.07% |
| 2024-05 | $124.0 | $82.40 | $41.60 | 11,565.4 | -20.88% |
| 2024-04 | $139.6 | $84.00 | $55.60 | 60,867.2 | +20.80% |
| 2024-03 | $200.0 | $78.02 | $122.0 | 142,612.0 | -14.72% |
| 2024-02 | $180.0 | $75.60 | $104.4 | 100,393.0 | +18.30% |
| 2024-01 | $154.0 | $81.36 | $72.64 | 41,744.9 | -33.13% |
2.07%
1.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):