ストックスクリーナーアプリを入手
1.96
1.03%
0.02
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.00 | $1.85 | $0.15 | 88,846.0 | +1.03% |
| 2024-11-26 | $1.96 | $1.79 | $0.17 | 486,739.0 | +3.74% |
| 2024-11-25 | $2.00 | $1.80 | $0.20 | 244,531.0 | -0.53% |
| 2024-11-22 | $1.89 | $1.69 | $0.1984 | 210,926.0 | +9.94% |
| 2024-11-21 | $1.73 | $1.61 | $0.115 | 356,375.0 | +5.56% |
| 2024-11-20 | $1.65 | $1.55 | $0.095 | 396,125.0 | +3.18% |
| 2024-11-19 | $1.82 | $1.57 | $0.25 | 305,725.0 | -5.99% |
| 2024-11-18 | $1.69 | $1.60 | $0.09 | 139,783.0 | +1.83% |
| 2024-11-15 | $1.74 | $1.57 | $0.1699 | 290,552.0 | -6.29% |
| 2024-11-14 | $1.82 | $1.74 | $0.083 | 124,035.0 | -2.78% |
| 2024-11-13 | $1.90 | $1.80 | $0.10 | 375,629.0 | -5.76% |
| 2024-11-12 | $1.99 | $1.62 | $0.37 | 164,656.0 | -3.54% |
| 2024-11-11 | $2.04 | $1.98 | $0.06 | 40,078.0 | -2.46% |
| 2024-11-08 | $2.15 | $1.98 | $0.17 | 125,939.0 | -2.87% |
| 2024-11-07 | $2.24 | $2.07 | $0.17 | 332,431.0 | +0.48% |
| 2024-11-06 | $2.15 | $2.05 | $0.10 | 46,427.0 | +0.48% |
| 2024-11-05 | $2.09 | $2.03 | $0.0599 | 25,405.0 | +1.47% |
| 2024-11-04 | $2.12 | $2.04 | $0.08 | 77,883.0 | -1.92% |
| 2024-11-01 | $2.08 | $2.03 | $0.05 | 30,472.0 | +2.46% |
| 2024-10-31 | $2.16 | $2.02 | $0.14 | 42,179.0 | -0.49% |
| 2024-10-30 | $2.15 | $2.01 | $0.14 | 101,229.0 | +0.57% |
| 2024-10-29 | $2.10 | $2.02 | $0.075 | 35,598.0 | -2.48% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.24 | $1.55 | $0.69 | 3,951,403.0 | -3.45% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $7.51 | $5.97 | $1.54 | 34,459.0 | -12.15% |
| 2022-11 | $8.51 | $6.82 | $1.69 | 46,344.0 | -1.77% |
| 2022-10 | $7.90 | $6.27 | $1.63 | 26,150.0 | +13.48% |
| 2022-09 | $8.59 | $0.00 | $8.59 | 32,453.0 | -15.31% |
| 2022-08 | $9.49 | $6.56 | $2.93 | 87,114.0 | +15.51% |
| 2022-07 | $8.96 | $6.63 | $2.33 | 80,054.0 | -17.37% |
| 2022-06 | $8.50 | $6.20 | $2.30 | 311,214.0 | +9.15% |
| 2022-05 | $10.95 | $6.61 | $4.34 | 3,120,464.0 | -4.72% |
| 2022-04 | $9.06 | $7.01 | $2.05 | 70,108.0 | -3.26% |
| 2022-03 | $9.35 | $7.41 | $1.94 | 110,182.0 | -4.05% |
| 2022-02 | $10.00 | $7.30 | $2.70 | 169,958.0 | +2.25% |
| 2022-01 | $10.30 | $8.26 | $2.04 | 56,266.0 | -11.13% |
1.43%
0.41%
大文字化:
|
ボリューム (24 時間):