ストックスクリーナーアプリを入手
0.1893
2.77%
-0.0054
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 |
|---|---|---|---|---|---|
| 2026-10-27 | $0.20 | $0.1851 | $0.0149 | 149,325.0 | -2.77% |
| 2026-10-26 | $0.1968 | $0.1776 | $0.0192 | 915,868.0 | +6.22% |
| 2026-10-23 | $0.192 | $0.1776 | $0.0145 | 656,461.0 | -0.38% |
| 2026-10-22 | $0.217 | $0.1755 | $0.0415 | 2,969,295.0 | -14.34% |
| 2026-10-21 | $0.22 | $0.18 | $0.04 | 2,939,873.0 | +10.49% |
| 2026-10-20 | $0.1974 | $0.1753 | $0.0221 | 2,653,539.0 | +6.11% |
| 2026-10-19 | $0.2103 | $0.171 | $0.0393 | 3,927,456.0 | -11.33% |
| 2026-10-16 | $0.41 | $0.1863 | $0.2237 | 17,311,281.0 | -65.77% |
| 2026-10-15 | $0.6499 | $0.576 | $0.0739 | 791,497.0 | -4.45% |
| 2026-10-14 | $0.682 | $0.63 | $0.052 | 211,675.0 | -4.29% |
| 2026-10-13 | $0.67 | $0.602 | $0.068 | 488,537.0 | +9.29% |
| 2026-10-12 | $0.6119 | $0.58 | $0.0319 | 294,052.0 | +2.41% |
| 2026-10-09 | $0.5964 | $0.5712 | $0.0252 | 48,138.0 | +1.58% |
| 2026-10-08 | $0.6061 | $0.5752 | $0.0309 | 60,898.0 | -3.22% |
| 2026-10-07 | $0.6047 | $0.59 | $0.0147 | 333,203.0 | -0.02% |
| 2026-10-06 | $0.6102 | $0.5873 | $0.0229 | 184,515.0 | +0.50% |
| 2026-10-05 | $0.61 | $0.5603 | $0.0497 | 126,205.0 | +4.54% |
| 2026-10-02 | $0.60 | $0.56 | $0.04 | 79,343.0 | -0.90% |
| 2026-10-01 | $0.60 | $0.5596 | $0.0404 | 117,807.0 | -1.44% |
| 2026-09-30 | $0.6398 | $0.5201 | $0.1197 | 451,793.0 | +12.42% |
| 2026-09-29 | $0.5499 | $0.5185 | $0.0314 | 310,795.0 | -5.11% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $0.682 | $0.171 | $0.511 | 34,258,968.0 | -67.62% |
| 2026-09 | $0.75 | $0.5185 | $0.2315 | 4,756,825.0 | -18.83% |
| 2026-08 | $1.13 | $0.41 | $0.72 | 349,583,674.0 | +72.30% |
| 2026-07 | $0.54 | $0.40 | $0.14 | 9,099,128.0 | +1.80% |
| 2026-06 | $0.77 | $0.40 | $0.37 | 18,017,560.0 | -45.97% |
| 2026-05 | $2.23 | $0.68 | $1.55 | 23,320,462.0 | -62.75% |
| 2026-04 | $2.50 | $1.95 | $0.55 | 4,141,472.0 | -11.30% |
| 2026-03 | $3.56 | $2.25 | $1.31 | 3,615,726.0 | -32.35% |
| 2026-02 | $3.80 | $3.35 | $0.45 | 2,132,137.0 | -2.86% |
| 2026-01 | $4.34 | $3.00 | $1.34 | 3,001,681.0 | -1.96% |
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 | $3.10 | $0.64 | 2,523,791.0 | -4.88% |
| 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% |
0.52%
4.40%
大文字化:
|
ボリューム (24 時間):