Holen Sie sich die Stockscreener-App
6.95
1.00%
-0.07
Vorhandelsmarkt:
7.00
0.05
+0.72%
Mmtec Inc-Aktien (MTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $7.50 | $6.88 | $0.625 | 59,294.0 | -1.00% |
| 2026-05-07 | $7.86 | $7.01 | $0.85 | 47,691.0 | -6.52% |
| 2026-05-06 | $7.61 | $6.59 | $1.02 | 97,417.0 | +11.42% |
| 2026-05-05 | $7.65 | $6.51 | $1.14 | 79,227.0 | -9.16% |
| 2026-05-04 | $7.61 | $6.70 | $0.9133 | 68,762.0 | +8.80% |
| 2026-05-01 | $8.42 | $6.31 | $2.11 | 113,388.0 | -10.97% |
| 2026-04-30 | $8.79 | $7.47 | $1.33 | 272,519.0 | +2.41% |
| 2026-04-29 | $7.48 | $6.45 | $1.03 | 33,884.0 | +9.36% |
| 2026-04-28 | $6.99 | $6.39 | $0.60 | 52,926.0 | -0.73% |
| 2026-04-27 | $7.37 | $6.30 | $1.07 | 73,744.0 | +2.68% |
| 2026-04-24 | $6.80 | $6.27 | $0.53 | 85,885.0 | +3.23% |
| 2026-04-23 | $6.84 | $6.17 | $0.67 | 62,881.0 | +2.36% |
| 2026-04-22 | $6.53 | $6.14 | $0.3876 | 53,472.0 | +0.63% |
| 2026-04-21 | $6.55 | $5.95 | $0.605 | 103,339.0 | +3.44% |
| 2026-04-20 | $6.91 | $5.55 | $1.36 | 177,364.0 | -6.73% |
| 2026-04-17 | $7.60 | $5.93 | $1.67 | 355,528.0 | +8.82% |
| 2026-04-16 | $8.93 | $4.99 | $3.94 | 549,850.0 | -33.66% |
| 2026-04-15 | $9.10 | $7.99 | $1.11 | 308,829.0 | +5.59% |
| 2026-04-14 | $8.74 | $7.06 | $1.68 | 173,759.0 | +19.00% |
| 2026-04-13 | $7.27 | $5.56 | $1.71 | 117,241.0 | +26.05% |
Mmtec Inc-Aktien (MTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mmtec Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mmtec Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mmtec Inc-Aktien (MTC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $8.42 | $6.31 | $2.11 | 525,073.0 | -9.27% |
| 2026-04 | $9.10 | $4.71 | $4.39 | 2,595,583.0 | +62.29% |
| 2026-03 | $7.00 | $4.15 | $2.85 | 943,452.0 | +10.28% |
| 2026-02 | $5.00 | $2.61 | $2.39 | 1,233,001.0 | +59.70% |
| 2026-01 | $3.59 | $2.54 | $1.05 | 650,454.0 | -21.64% |
Mmtec Inc-Aktien (MTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.66 | $2.30 | $1.36 | 2,388,263.0 | +21.69% |
| 2025-11 | $3.89 | $0.251 | $3.64 | 512,795,246.0 | +312.12% |
| 2025-10 | $1.00 | $0.6511 | $0.3489 | 3,379,653.0 | -20.56% |
| 2025-09 | $1.80 | $0.7771 | $1.02 | 15,006,865.0 | -14.75% |
| 2025-08 | $1.18 | $0.86 | $0.32 | 1,456,387.0 | +8.12% |
| 2025-07 | $1.09 | $0.85 | $0.24 | 1,266,785.0 | -13.75% |
| 2025-06 | $1.10 | $0.89 | $0.21 | 1,586,169.0 | +2.45% |
| 2025-05 | $1.27 | $0.9565 | $0.3134 | 1,240,288.0 | -15.00% |
| 2025-04 | $1.27 | $0.7597 | $0.5103 | 2,342,304.0 | +47.00% |
| 2025-03 | $1.32 | $0.815 | $0.505 | 2,223,017.0 | -35.21% |
| 2025-02 | $1.75 | $1.23 | $0.525 | 2,695,864.0 | -11.89% |
| 2025-01 | $1.90 | $1.32 | $0.58 | 3,206,408.0 | -8.92% |
Mmtec Inc-Aktien (MTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.48 | $1.26 | $1.22 | 8,485,848.9 | -7.07% |
| 2024-11 | $3.52 | $1.45 | $2.07 | 9,206,009.6 | -38.76% |
| 2024-10 | $6.42 | $2.80 | $3.62 | 26,408,297.3 | -26.46% |
| 2024-09 | $4.27 | $1.94 | $2.33 | 8,035,436.5 | +92.65% |
| 2024-08 | $3.29 | $1.93 | $1.36 | 3,655,839.4 | -17.15% |
| 2024-07 | $3.82 | $2.36 | $1.46 | 3,826,424.4 | -36.49% |
| 2024-06 | $4.17 | $2.45 | $1.72 | 11,455,190.8 | +28.13% |
| 2024-05 | $103.2 | $2.96 | $100.2 | 35,744,806.8 | -87.25% |
| 2024-04 | $31.92 | $11.68 | $20.24 | 2,414,176.8 | +69.57% |
| 2024-03 | $30.64 | $11.60 | $19.04 | 10,027,391.0 | +41.54% |
| 2024-02 | $15.68 | $8.00 | $7.68 | 261,192.5 | -20.73% |
| 2024-01 | $22.40 | $7.28 | $15.12 | 1,996,610.8 | +64.00% |
0.51%
1.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):