Holen Sie sich die Stockscreener-App
8.22
1.48%
0.12
Mexco Energy Corp-Aktien (MXC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-02 | $8.22 | $8.15 | $0.07 | 5,934.0 | +1.48% |
| 2025-08-29 | $8.27 | $8.10 | $0.167 | 1,207.0 | -0.61% |
| 2025-08-28 | $8.15 | $8.10 | $0.05 | 1,164.0 | +0.62% |
| 2025-08-27 | $8.29 | $8.05 | $0.2438 | 1,480.0 | -0.06% |
| 2025-08-26 | $8.11 | $8.08 | $0.0247 | 1,175.0 | -1.22% |
| 2025-08-25 | $8.39 | $7.95 | $0.44 | 711.0 | +1.93% |
| 2025-08-22 | $8.18 | $7.95 | $0.225 | 2,050.0 | +0.37% |
| 2025-08-20 | $8.26 | $8.02 | $0.2365 | 916.0 | +0.25% |
| 2025-08-19 | $8.10 | $7.85 | $0.25 | 3,820.0 | -1.23% |
| 2025-08-18 | $8.32 | $8.10 | $0.225 | 5,585.0 | -0.61% |
| 2025-08-15 | $8.28 | $8.10 | $0.1758 | 929.0 | -0.61% |
| 2025-08-14 | $8.20 | $8.00 | $0.20 | 2,160.0 | +0.00% |
| 2025-08-13 | $8.25 | $8.20 | $0.05 | 3,154.0 | -2.73% |
| 2025-08-12 | $8.74 | $8.34 | $0.4035 | 2,356.0 | +1.08% |
| 2025-08-11 | $8.34 | $8.25 | $0.09 | 1,738.0 | +0.48% |
| 2025-08-08 | $8.34 | $8.15 | $0.19 | 4,987.0 | +1.22% |
| 2025-08-07 | $8.32 | $7.98 | $0.34 | 2,682.0 | +2.76% |
| 2025-08-06 | $8.37 | $7.95 | $0.4152 | 3,417.0 | -0.25% |
| 2025-08-05 | $8.12 | $7.90 | $0.22 | 3,510.0 | -0.99% |
Mexco Energy Corp-Aktien (MXC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mexco Energy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MXC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mexco Energy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mexco Energy Corp-Aktien (MXC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $8.22 | $8.15 | $0.07 | 11,868.0 | +1.48% |
| 2025-08 | $8.98 | $7.85 | $1.13 | 59,477.0 | -1.82% |
| 2025-07 | $9.28 | $7.80 | $1.48 | 186,895.0 | -6.99% |
| 2025-06 | $16.00 | $6.75 | $9.25 | 1,656,911.0 | +30.63% |
| 2025-05 | $7.26 | $5.98 | $1.28 | 46,134.0 | +4.46% |
| 2025-04 | $10.15 | $5.89 | $4.26 | 191,305.0 | -20.44% |
| 2025-03 | $11.26 | $7.55 | $3.71 | 97,931.0 | -27.76% |
| 2025-02 | $12.66 | $11.00 | $1.66 | 130,368.0 | -6.50% |
| 2025-01 | $14.11 | $11.11 | $3.00 | 388,224.0 | +7.23% |
Mexco Energy Corp-Aktien (MXC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.15 | $10.55 | $1.60 | 296,439.0 | -9.82% |
| 2024-11 | $13.36 | $11.50 | $1.86 | 175,120.0 | +0.51% |
| 2024-10 | $13.78 | $11.40 | $2.38 | 192,408.0 | -3.21% |
| 2024-09 | $13.69 | $11.07 | $2.62 | 259,121.0 | +3.06% |
| 2024-08 | $14.10 | $10.31 | $3.79 | 490,988.0 | +14.80% |
| 2024-07 | $12.37 | $10.11 | $2.26 | 53,711.0 | -9.35% |
| 2024-06 | $12.40 | $10.81 | $1.59 | 38,255.0 | -2.67% |
| 2024-05 | $12.76 | $11.50 | $1.26 | 74,014.0 | -6.21% |
| 2024-04 | $16.52 | $9.84 | $6.68 | 463,240.0 | +24.29% |
| 2024-03 | $10.49 | $9.41 | $1.08 | 44,352.0 | -0.73% |
| 2024-02 | $10.24 | $9.50 | $0.7399 | 46,564.0 | +1.47% |
| 2024-01 | $10.40 | $9.02 | $1.38 | 60,195.0 | +8.48% |
Mexco Energy Corp-Aktien (MXC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.51 | $9.05 | $1.46 | 71,201.0 | -12.21% |
| 2023-11 | $12.89 | $10.00 | $2.89 | 32,985.0 | -18.49% |
| 2023-10 | $13.50 | $12.01 | $1.49 | 80,417.0 | -1.76% |
| 2023-09 | $13.49 | $11.81 | $1.68 | 72,831.0 | +4.99% |
| 2023-08 | $13.63 | $11.45 | $2.18 | 89,008.0 | -5.28% |
| 2023-07 | $13.62 | $11.36 | $2.26 | 81,856.0 | +8.74% |
| 2023-06 | $13.50 | $10.30 | $3.20 | 116,795.0 | +9.28% |
| 2023-05 | $12.06 | $10.33 | $1.73 | 94,274.0 | -7.18% |
| 2023-04 | $13.84 | $11.80 | $2.04 | 194,223.0 | +4.02% |
| 2023-03 | $13.20 | $10.50 | $2.70 | 76,272.0 | -9.08% |
| 2023-02 | $15.39 | $12.31 | $3.08 | 161,807.0 | -7.94% |
| 2023-01 | $13.80 | $12.20 | $1.60 | 37,984.0 | +8.97% |
0.95%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):