Holen Sie sich die Stockscreener-App
5.3902
0.37%
0.0402
Manhattan Bridge Capital Inc-Aktien (LOAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $5.46 | $5.35 | $0.1068 | 109.0 | +0.93% |
| 2025-07-22 | $5.46 | $5.35 | $0.11 | 11,491.0 | -3.25% |
| 2025-07-21 | $5.69 | $5.34 | $0.35 | 19,122.0 | +2.41% |
| 2025-07-18 | $5.66 | $5.31 | $0.3427 | 20,546.0 | -2.70% |
| 2025-07-17 | $5.61 | $5.45 | $0.16 | 20,161.0 | +0.91% |
| 2025-07-16 | $5.65 | $5.50 | $0.15 | 10,128.0 | -1.43% |
| 2025-07-15 | $5.74 | $5.45 | $0.292 | 28,575.0 | +0.72% |
| 2025-07-14 | $5.54 | $5.31 | $0.2267 | 28,033.0 | +2.97% |
| 2025-07-11 | $5.42 | $5.27 | $0.155 | 15,101.0 | -0.37% |
| 2025-07-10 | $5.46 | $5.25 | $0.2131 | 12,380.0 | -0.74% |
| 2025-07-09 | $5.49 | $5.36 | $0.1255 | 18,069.0 | -0.18% |
| 2025-07-08 | $5.65 | $5.45 | $0.1989 | 55,963.0 | -6.20% |
| 2025-07-07 | $5.85 | $5.70 | $0.15 | 101,169.0 | +0.17% |
| 2025-07-03 | $5.84 | $5.71 | $0.13 | 29,479.0 | +1.58% |
| 2025-07-02 | $5.74 | $5.44 | $0.302 | 44,944.0 | +3.44% |
| 2025-07-01 | $5.57 | $5.42 | $0.141 | 24,654.0 | +0.91% |
| 2025-06-30 | $5.49 | $5.35 | $0.14 | 24,409.0 | +3.99% |
| 2025-06-27 | $5.29 | $5.22 | $0.07 | 13,380.0 | -0.57% |
| 2025-06-26 | $5.29 | $5.17 | $0.1246 | 12,120.0 | +0.19% |
| 2025-06-25 | $5.29 | $5.12 | $0.1687 | 10,093.0 | +0.96% |
| 2025-06-24 | $5.23 | $5.18 | $0.0528 | 5,753.0 | +0.19% |
Manhattan Bridge Capital Inc-Aktien (LOAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Manhattan Bridge Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LOAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Manhattan Bridge Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Manhattan Bridge Capital Inc-Aktien (LOAN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.85 | $5.25 | $0.60 | 439,924.0 | -1.28% |
| 2025-06 | $5.49 | $5.03 | $0.46 | 269,642.0 | +5.19% |
| 2025-05 | $5.25 | $5.04 | $0.2101 | 308,733.0 | +1.56% |
| 2025-04 | $6.05 | $4.74 | $1.31 | 577,594.0 | -13.37% |
| 2025-03 | $6.00 | $5.50 | $0.5007 | 297,752.0 | +5.91% |
| 2025-02 | $5.82 | $5.48 | $0.338 | 208,853.0 | -0.36% |
| 2025-01 | $5.75 | $5.30 | $0.45 | 270,424.0 | -0.00% |
Manhattan Bridge Capital Inc-Aktien (LOAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.80 | $5.30 | $0.50 | 440,227.0 | +7.46% |
| 2024-11 | $5.50 | $5.22 | $0.28 | 275,199.0 | -1.11% |
| 2024-10 | $5.90 | $5.21 | $0.6895 | 540,345.0 | -2.69% |
| 2024-09 | $5.66 | $5.16 | $0.50 | 301,228.0 | +7.95% |
| 2024-08 | $5.50 | $5.13 | $0.37 | 328,411.0 | -4.80% |
| 2024-07 | $5.59 | $5.08 | $0.51 | 730,434.0 | +5.45% |
| 2024-06 | $5.34 | $5.00 | $0.34 | 239,465.0 | -1.72% |
| 2024-05 | $5.35 | $4.89 | $0.46 | 636,262.0 | +3.56% |
| 2024-04 | $5.25 | $4.95 | $0.30 | 431,577.0 | -0.20% |
| 2024-03 | $5.15 | $4.60 | $0.55 | 508,839.0 | +7.66% |
| 2024-02 | $4.93 | $4.63 | $0.2999 | 342,724.0 | -1.47% |
| 2024-01 | $5.02 | $4.61 | $0.41 | 389,924.0 | -4.02% |
Manhattan Bridge Capital Inc-Aktien (LOAN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $4.60 | $0.40 | 563,822.0 | +8.04% |
| 2023-11 | $4.75 | $4.27 | $0.4804 | 420,661.0 | -1.69% |
| 2023-10 | $4.80 | $4.50 | $0.30 | 532,174.0 | -2.52% |
| 2023-09 | $4.85 | $4.46 | $0.39 | 377,191.0 | +0.00% |
| 2023-08 | $4.97 | $4.57 | $0.3972 | 362,729.0 | -2.83% |
| 2023-07 | $5.29 | $4.71 | $0.58 | 643,222.0 | -2.18% |
| 2023-06 | $5.22 | $4.61 | $0.61 | 523,718.0 | +5.21% |
| 2023-05 | $5.18 | $4.75 | $0.43 | 372,973.0 | -4.57% |
| 2023-04 | $5.29 | $4.93 | $0.3599 | 500,283.0 | -2.84% |
| 2023-03 | $5.70 | $5.12 | $0.5799 | 539,251.0 | -7.15% |
| 2023-02 | $5.91 | $5.52 | $0.39 | 265,272.0 | -5.33% |
| 2023-01 | $5.90 | $5.27 | $0.63 | 280,283.0 | +10.51% |
0.16%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):