Holen Sie sich die Stockscreener-App
1.04
0.94%
-0.02
Handel nachbörslich:
1.03
-0.01
-0.96%
Metalpha Technology Holding Ltd-Aktien (MATH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $1.09 | $1.01 | $0.0804 | 84,642.0 | -1.89% |
| 2026-05-22 | $1.09 | $1.00 | $0.09 | 77,506.0 | +4.95% |
| 2026-05-21 | $1.02 | $0.85 | $0.17 | 68,556.0 | +15.36% |
| 2026-05-20 | $0.969 | $0.86 | $0.109 | 148,322.0 | +0.85% |
| 2026-05-19 | $0.9321 | $0.8501 | $0.082 | 125,216.0 | -0.41% |
| 2026-05-18 | $0.9592 | $0.8503 | $0.1089 | 100,199.0 | -6.27% |
| 2026-05-15 | $1.01 | $0.9273 | $0.0817 | 140,569.0 | -5.49% |
| 2026-05-14 | $1.02 | $0.9593 | $0.0607 | 129,107.0 | +2.60% |
| 2026-05-13 | $1.05 | $0.9478 | $0.0983 | 107,637.0 | -2.31% |
| 2026-05-12 | $1.07 | $0.98 | $0.088 | 122,252.0 | -1.82% |
| 2026-05-11 | $1.08 | $0.96 | $0.12 | 242,690.0 | +5.11% |
| 2026-05-08 | $1.10 | $0.911 | $0.189 | 699,459.0 | -7.63% |
| 2026-05-07 | $1.16 | $1.02 | $0.14 | 63,349.0 | -7.21% |
| 2026-05-06 | $1.15 | $1.07 | $0.08 | 40,464.0 | +4.72% |
| 2026-05-05 | $1.15 | $1.03 | $0.1217 | 40,927.0 | +2.91% |
| 2026-05-04 | $1.09 | $1.01 | $0.08 | 30,076.0 | -2.83% |
| 2026-05-01 | $1.16 | $1.03 | $0.125 | 70,353.0 | -2.75% |
| 2026-04-30 | $1.13 | $1.07 | $0.06 | 17,763.0 | -2.68% |
| 2026-04-29 | $1.14 | $1.08 | $0.06 | 27,231.0 | +3.70% |
| 2026-04-28 | $1.14 | $1.01 | $0.13 | 54,611.0 | +6.93% |
Metalpha Technology Holding Ltd-Aktien (MATH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Metalpha Technology Holding Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MATH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Metalpha Technology Holding Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Metalpha Technology Holding Ltd-Aktien (MATH) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $1.16 | $0.85 | $0.31 | 2,375,966.0 | -4.59% |
| 2026-04 | $1.55 | $1.01 | $0.54 | 1,244,281.0 | -5.22% |
| 2026-03 | $1.43 | $1.00 | $0.4261 | 658,528.0 | -4.17% |
| 2026-02 | $2.01 | $1.14 | $0.87 | 1,864,746.0 | -40.89% |
| 2026-01 | $2.55 | $1.90 | $0.648 | 959,617.0 | -3.33% |
Metalpha Technology Holding Ltd-Aktien (MATH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.12 | $2.13 | $0.99 | 1,056,561.0 | -19.12% |
| 2025-11 | $3.19 | $2.26 | $0.93 | 2,244,399.0 | -9.93% |
| 2025-10 | $4.10 | $2.81 | $1.29 | 3,962,706.0 | -17.71% |
| 2025-09 | $3.78 | $2.88 | $0.90 | 3,333,366.0 | +24.83% |
| 2025-08 | $3.47 | $2.66 | $0.81 | 2,822,546.0 | -9.54% |
| 2025-07 | $4.06 | $3.03 | $1.03 | 4,811,334.0 | +1.56% |
| 2025-06 | $4.17 | $2.72 | $1.45 | 6,238,931.0 | -0.62% |
| 2025-05 | $3.23 | $1.81 | $1.42 | 3,979,326.0 | +62.63% |
| 2025-04 | $2.10 | $1.28 | $0.821 | 1,544,789.0 | +16.47% |
| 2025-03 | $2.20 | $1.40 | $0.80 | 2,040,486.0 | +10.39% |
| 2025-02 | $2.78 | $1.25 | $1.53 | 7,053,970.0 | +1.32% |
| 2025-01 | $1.73 | $1.04 | $0.685 | 1,453,092.0 | +32.17% |
Metalpha Technology Holding Ltd-Aktien (MATH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $0.88 | $0.32 | 1,176,143.0 | +23.33% |
| 2024-11 | $1.32 | $0.875 | $0.445 | 999,015.0 | -29.13% |
| 2024-10 | $1.34 | $0.996 | $0.344 | 389,893.0 | +1.60% |
| 2024-09 | $1.31 | $0.802 | $0.508 | 236,938.0 | +11.61% |
| 2024-08 | $1.40 | $1.07 | $0.3298 | 248,827.0 | -14.57% |
| 2024-07 | $1.44 | $1.20 | $0.24 | 195,523.0 | -5.00% |
| 2024-06 | $1.50 | $1.18 | $0.32 | 222,632.0 | -7.38% |
| 2024-05 | $1.74 | $1.38 | $0.36 | 483,613.0 | +2.76% |
| 2024-04 | $1.62 | $1.37 | $0.25 | 519,091.0 | +0.03% |
| 2024-03 | $1.88 | $1.40 | $0.4799 | 435,721.0 | -19.47% |
| 2024-02 | $1.92 | $1.26 | $0.66 | 404,381.0 | +28.57% |
| 2024-01 | $2.20 | $1.34 | $0.86 | 1,109,990.0 | -35.78% |
5.13%
3.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):