Holen Sie sich die Stockscreener-App
8.62
1.37%
-0.12
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $8.79 | $8.61 | $0.175 | 682,934.0 | -1.37% |
| 2026-10-01 | $8.76 | $8.60 | $0.16 | 582,316.0 | +0.00% |
| 2026-09-30 | $8.92 | $8.72 | $0.20 | 688,618.0 | -1.35% |
| 2026-09-29 | $8.96 | $8.71 | $0.245 | 551,861.0 | +1.14% |
| 2026-09-28 | $8.84 | $8.72 | $0.12 | 893,994.0 | -1.35% |
| 2026-09-25 | $8.91 | $8.79 | $0.12 | 759,626.0 | +0.06% |
| 2026-09-24 | $8.92 | $8.79 | $0.13 | 982,562.0 | -0.28% |
| 2026-09-23 | $9.08 | $8.89 | $0.19 | 657,789.0 | -1.77% |
| 2026-09-22 | $9.17 | $9.05 | $0.12 | 372,054.0 | +0.00% |
| 2026-09-21 | $9.13 | $8.99 | $0.135 | 418,136.0 | +0.44% |
| 2026-09-18 | $9.37 | $8.99 | $0.38 | 913,210.0 | -2.28% |
| 2026-09-17 | $9.35 | $9.10 | $0.245 | 446,021.0 | +1.99% |
| 2026-09-16 | $9.13 | $8.97 | $0.16 | 386,376.0 | +0.06% |
| 2026-09-15 | $9.06 | $8.99 | $0.07 | 426,127.0 | -0.50% |
| 2026-09-14 | $9.17 | $9.02 | $0.1476 | 369,565.0 | +0.55% |
| 2026-09-11 | $9.11 | $9.01 | $0.10 | 318,965.0 | -0.11% |
| 2026-09-10 | $9.15 | $9.01 | $0.14 | 541,352.0 | -0.55% |
| 2026-09-09 | $9.23 | $9.09 | $0.145 | 566,031.0 | -1.57% |
| 2026-09-08 | $9.37 | $9.21 | $0.16 | 663,135.0 | -3.90% |
| 2026-09-04 | $9.69 | $9.56 | $0.125 | 450,765.0 | +0.21% |
| 2026-09-03 | $9.76 | $9.55 | $0.21 | 415,445.0 | -0.72% |
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Midcap Financial Investment Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MFIC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Midcap Financial Investment Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $8.79 | $8.60 | $0.185 | 1,948,184.0 | -1.37% |
| 2026-09 | $9.80 | $8.71 | $1.09 | 11,665,038.0 | -10.91% |
| 2026-08 | $9.95 | $9.28 | $0.665 | 13,678,456.0 | +2.62% |
| 2026-07 | $10.25 | $9.34 | $0.91 | 9,369,574.0 | -5.16% |
| 2026-06 | $11.02 | $9.64 | $1.38 | 12,821,930.0 | -7.35% |
| 2026-05 | $12.26 | $10.48 | $1.78 | 13,946,008.0 | -7.87% |
| 2026-04 | $11.97 | $11.08 | $0.89 | 19,463,976.0 | +5.07% |
| 2026-03 | $11.32 | $9.48 | $1.84 | 31,588,630.0 | +16.12% |
| 2026-02 | $11.63 | $9.62 | $2.02 | 19,142,924.0 | -13.49% |
| 2026-01 | $11.80 | $11.04 | $0.765 | 11,960,298.0 | -2.19% |
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.34 | $11.34 | $0.995 | 16,961,680.0 | -6.07% |
| 2025-11 | $12.34 | $11.39 | $0.95 | 10,324,609.0 | +0.49% |
| 2025-10 | $12.50 | $11.33 | $1.17 | 10,593,035.0 | +1.25% |
| 2025-09 | $13.21 | $11.88 | $1.33 | 11,116,285.0 | -9.30% |
| 2025-08 | $13.34 | $12.20 | $1.14 | 7,255,977.0 | +4.92% |
| 2025-07 | $13.51 | $12.44 | $1.07 | 6,942,599.0 | -0.16% |
| 2025-06 | $13.24 | $12.06 | $1.18 | 9,295,396.0 | -3.85% |
| 2025-05 | $13.17 | $11.73 | $1.44 | 7,209,969.0 | +10.67% |
| 2025-04 | $12.95 | $10.18 | $2.77 | 11,761,624.0 | -7.78% |
| 2025-03 | $13.93 | $12.35 | $1.58 | 13,657,659.0 | -6.68% |
| 2025-02 | $14.74 | $13.51 | $1.23 | 7,660,414.0 | -1.57% |
| 2025-01 | $14.09 | $13.04 | $1.04 | 6,258,285.0 | +3.78% |
Midcap Financial Investment Corp-Aktien (MFIC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.28 | $13.18 | $1.10 | 8,709,105.0 | -4.30% |
| 2024-11 | $14.20 | $13.07 | $1.13 | 7,106,332.0 | +5.98% |
| 2024-10 | $13.59 | $13.15 | $0.44 | 7,588,421.0 | -0.15% |
| 2024-09 | $14.00 | $13.29 | $0.71 | 9,017,548.0 | -3.88% |
| 2024-08 | $14.30 | $12.26 | $2.04 | 11,418,333.0 | -1.90% |
| 2024-07 | $15.70 | $13.82 | $1.88 | 10,509,401.0 | -6.21% |
| 2024-06 | $16.36 | $14.90 | $1.46 | 4,674,408.0 | -6.02% |
| 2024-05 | $16.14 | $15.08 | $1.06 | 4,336,732.0 | +5.99% |
| 2024-04 | $15.38 | $14.67 | $0.705 | 4,692,098.0 | +1.06% |
| 2024-03 | $15.15 | $14.25 | $0.90 | 6,827,811.0 | +2.10% |
| 2024-02 | $14.74 | $13.52 | $1.22 | 4,133,860.0 | +6.20% |
| 2024-01 | $14.22 | $13.41 | $0.81 | 3,999,416.0 | +1.39% |
0.84%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):