ストックスクリーナーアプリを入手
4.04
6.05%
-0.26
アフターアワーズ：
4.12
0.08
+1.98%
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 |
|---|---|---|---|---|---|
| 2025-10-16 | $4.40 | $4.04 | $0.36 | 125,795.0 | -6.05% |
| 2025-10-15 | $4.30 | $4.10 | $0.20 | 144,876.0 | +4.62% |
| 2025-10-14 | $4.17 | $3.89 | $0.2817 | 136,846.0 | -2.14% |
| 2025-10-13 | $4.20 | $4.06 | $0.14 | 118,909.0 | +2.94% |
| 2025-10-10 | $4.40 | $4.05 | $0.35 | 239,552.0 | -6.42% |
| 2025-10-09 | $4.55 | $4.30 | $0.25 | 188,230.0 | -3.54% |
| 2025-10-08 | $4.77 | $4.50 | $0.27 | 112,045.0 | -5.04% |
| 2025-10-07 | $4.77 | $4.60 | $0.17 | 167,525.0 | +0.63% |
| 2025-10-06 | $4.83 | $4.69 | $0.145 | 143,031.0 | -1.66% |
| 2025-10-03 | $4.94 | $4.72 | $0.222 | 153,273.0 | +0.63% |
| 2025-10-02 | $4.79 | $4.50 | $0.29 | 81,068.0 | +2.25% |
| 2025-10-01 | $4.75 | $4.60 | $0.15 | 106,086.0 | +0.54% |
| 2025-09-30 | $4.69 | $4.58 | $0.11 | 144,389.0 | +0.00% |
| 2025-09-29 | $4.68 | $4.43 | $0.2499 | 214,514.0 | +0.43% |
| 2025-09-26 | $4.65 | $4.22 | $0.432 | 239,528.0 | +7.67% |
| 2025-09-25 | $4.33 | $4.13 | $0.205 | 64,953.0 | -1.83% |
| 2025-09-24 | $4.46 | $4.00 | $0.46 | 188,096.0 | -2.67% |
| 2025-09-23 | $4.74 | $4.24 | $0.50 | 290,532.0 | -3.85% |
| 2025-09-22 | $4.68 | $4.15 | $0.53 | 631,239.0 | +13.04% |
| 2025-09-19 | $4.17 | $3.88 | $0.29 | 416,760.0 | +6.15% |
| 2025-09-18 | $3.93 | $3.62 | $0.31 | 102,500.0 | +5.98% |
| 2025-09-17 | $3.79 | $3.68 | $0.105 | 49,650.0 | -3.16% |
| 2025-09-16 | $3.80 | $3.65 | $0.15 | 82,509.0 | +3.83% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.94 | $3.89 | $1.05 | 1,843,031.0 | -13.12% |
| 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% |
0.74%
0.28%
大文字化:
|
ボリューム (24 時間):