ストックスクリーナーアプリを入手
3.6533
2.91%
0.1033
Mdxhealth Sa (MDXH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-04 | $3.74 | $3.52 | $0.22 | 71,884.0 | +2.91% |
| 2025-12-03 | $3.62 | $3.40 | $0.22 | 123,446.0 | +2.31% |
| 2025-12-02 | $3.59 | $3.44 | $0.15 | 226,764.0 | -2.53% |
| 2025-12-01 | $3.68 | $3.54 | $0.14 | 80,249.0 | -3.52% |
| 2025-11-28 | $3.80 | $3.63 | $0.17 | 55,128.0 | +0.54% |
| 2025-11-26 | $3.80 | $3.52 | $0.28 | 191,636.0 | +2.51% |
| 2025-11-25 | $3.64 | $3.47 | $0.17 | 112,876.0 | +0.28% |
| 2025-11-24 | $3.58 | $3.34 | $0.24 | 124,463.0 | +7.53% |
| 2025-11-21 | $3.49 | $3.25 | $0.24 | 137,868.0 | +2.15% |
| 2025-11-20 | $3.46 | $3.25 | $0.21 | 122,229.0 | -0.31% |
| 2025-11-19 | $3.35 | $3.17 | $0.18 | 195,416.0 | +1.56% |
| 2025-11-18 | $3.29 | $2.75 | $0.535 | 402,647.0 | +0.00% |
| 2025-11-17 | $3.64 | $3.21 | $0.43 | 297,294.0 | -11.81% |
| 2025-11-14 | $3.91 | $3.51 | $0.40 | 754,616.0 | -8.31% |
| 2025-11-13 | $4.35 | $3.93 | $0.42 | 277,813.0 | -3.64% |
| 2025-11-12 | $4.46 | $4.12 | $0.34 | 205,471.0 | -7.42% |
| 2025-11-11 | $4.49 | $4.40 | $0.09 | 58,439.0 | +0.23% |
| 2025-11-10 | $4.63 | $4.44 | $0.19 | 102,455.0 | -1.11% |
| 2025-11-07 | $4.66 | $4.28 | $0.375 | 183,346.0 | -3.44% |
| 2025-11-06 | $4.82 | $4.63 | $0.19 | 96,459.0 | -1.48% |
| 2025-11-05 | $4.83 | $4.68 | $0.15 | 127,992.0 | -0.84% |
Mdxhealth Sa (MDXH) 株の年ごとの株価履歴
この詳細な分析では、Mdxhealth Sa株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMDXH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mdxhealth Sa株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMdxhealth Sa (MDXH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.74 | $3.40 | $0.34 | 574,227.0 | -0.99% |
| 2025-11 | $4.92 | $2.75 | $2.17 | 3,700,023.0 | -25.00% |
| 2025-10 | $5.33 | $3.86 | $1.47 | 5,823,843.0 | +5.81% |
| 2025-09 | $4.74 | $3.45 | $1.29 | 3,924,826.0 | +30.99% |
| 2025-08 | $3.81 | $2.34 | $1.47 | 3,623,000.0 | +48.54% |
| 2025-07 | $2.59 | $2.07 | $0.5211 | 1,158,201.0 | +8.14% |
| 2025-06 | $2.32 | $1.90 | $0.42 | 1,418,533.0 | +4.99% |
| 2025-05 | $2.29 | $1.67 | $0.62 | 1,699,425.0 | +21.68% |
| 2025-04 | $1.88 | $1.36 | $0.52 | 1,112,104.0 | +21.83% |
| 2025-03 | $1.90 | $1.35 | $0.55 | 1,890,589.0 | -21.98% |
| 2025-02 | $2.01 | $1.73 | $0.28 | 1,353,088.0 | -4.71% |
| 2025-01 | $2.41 | $1.85 | $0.56 | 2,658,861.0 | -19.41% |
2024年のMdxhealth Sa (MDXH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.52 | $1.85 | $0.67 | 2,030,360.0 | +17.50% |
| 2024-11 | $2.24 | $1.55 | $0.69 | 3,923,874.0 | -1.48% |
| 2024-10 | $2.25 | $1.95 | $0.30 | 2,030,135.0 | -2.40% |
| 2024-09 | $2.98 | $1.99 | $0.9899 | 2,610,463.0 | -28.64% |
| 2024-08 | $3.50 | $2.41 | $1.09 | 871,573.0 | +3.00% |
| 2024-07 | $2.98 | $2.25 | $0.73 | 539,669.0 | +18.41% |
| 2024-06 | $2.99 | $2.33 | $0.66 | 595,617.0 | -13.09% |
| 2024-05 | $3.20 | $2.52 | $0.68 | 859,080.0 | +10.00% |
| 2024-04 | $3.20 | $2.21 | $0.99 | 1,562,407.0 | -3.47% |
| 2024-03 | $3.85 | $2.40 | $1.45 | 1,957,569.0 | -29.04% |
| 2024-02 | $4.15 | $3.42 | $0.7296 | 886,171.0 | -10.98% |
| 2024-01 | $4.64 | $3.60 | $1.04 | 1,876,409.0 | +4.06% |
2023年のMdxhealth Sa (MDXH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.23 | $3.08 | $1.15 | 1,002,044.0 | +21.98% |
| 2023-11 | $3.44 | $2.62 | $0.82 | 952,977.0 | +18.32% |
| 2023-10 | $3.02 | $2.15 | $0.87 | 1,991,336.0 | -2.50% |
| 2023-09 | $3.33 | $2.64 | $0.6899 | 549,692.0 | -6.67% |
| 2023-08 | $3.93 | $2.81 | $1.13 | 2,905,425.0 | -18.48% |
| 2023-07 | $3.78 | $3.27 | $0.5129 | 1,177,319.0 | +7.92% |
| 2023-06 | $4.18 | $3.05 | $1.13 | 2,824,389.0 | -6.32% |
| 2023-05 | $4.33 | $3.40 | $0.93 | 4,842,698.0 | +0.83% |
| 2023-04 | $4.26 | $2.99 | $1.27 | 7,538,799.0 | +11.42% |
| 2023-03 | $3.96 | $2.47 | $1.49 | 4,886,203.0 | -17.14% |
| 2023-02 | $7.01 | $3.45 | $3.56 | 6,272,463.0 | -41.38% |
| 2023-01 | $7.60 | $6.51 | $1.09 | 55,200.0 | +0.91% |
0.86%
1.61%
大文字化:
|
ボリューム (24 時間):