Holen Sie sich die Stockscreener-App
13.03
0.38%
-0.05
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $13.19 | $12.93 | $0.26 | 493,222.0 | -0.38% |
| 2025-09-04 | $13.08 | $12.87 | $0.21 | 364,857.0 | +0.93% |
| 2025-09-03 | $13.10 | $12.92 | $0.1825 | 387,843.0 | -0.84% |
| 2025-09-02 | $13.21 | $12.98 | $0.2274 | 323,314.0 | -1.13% |
| 2025-08-29 | $13.27 | $13.15 | $0.115 | 236,403.0 | +0.08% |
| 2025-08-28 | $13.33 | $13.15 | $0.18 | 291,312.0 | -0.75% |
| 2025-08-27 | $13.34 | $13.07 | $0.27 | 322,311.0 | +1.45% |
| 2025-08-26 | $13.12 | $12.99 | $0.13 | 211,661.0 | +0.69% |
| 2025-08-25 | $13.16 | $13.01 | $0.1514 | 273,070.0 | -0.76% |
| 2025-08-22 | $13.19 | $12.99 | $0.20 | 416,779.0 | +1.47% |
| 2025-08-21 | $13.00 | $12.91 | $0.0899 | 278,730.0 | -0.15% |
| 2025-08-20 | $13.04 | $12.88 | $0.155 | 345,965.0 | -0.31% |
| 2025-08-19 | $13.10 | $12.98 | $0.12 | 370,037.0 | +0.08% |
| 2025-08-18 | $13.00 | $12.85 | $0.15 | 304,395.0 | +0.93% |
| 2025-08-15 | $13.08 | $12.87 | $0.21 | 372,310.0 | -1.23% |
| 2025-08-14 | $13.15 | $13.03 | $0.12 | 268,776.0 | -0.91% |
| 2025-08-13 | $13.20 | $12.94 | $0.2649 | 413,254.0 | +0.69% |
| 2025-08-12 | $13.11 | $12.73 | $0.38 | 576,380.0 | +3.49% |
| 2025-08-11 | $12.70 | $12.46 | $0.24 | 442,745.0 | +0.24% |
| 2025-08-08 | $12.66 | $12.50 | $0.165 | 383,737.0 | +1.04% |
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Midcap Financial Investment Corporation-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 Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $13.21 | $12.87 | $0.3374 | 2,062,458.0 | -1.44% |
| 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 Corporation-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% |
Midcap Financial Investment Corporation-Aktien (MFIC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.89 | $13.32 | $0.565 | 5,124,525.0 | +1.56% |
| 2023-11 | $13.57 | $12.77 | $0.80 | 3,176,222.0 | +5.48% |
| 2023-10 | $13.82 | $12.51 | $1.31 | 3,453,082.0 | -7.13% |
| 2023-09 | $13.99 | $13.13 | $0.86 | 4,050,163.0 | +1.48% |
| 2023-08 | $14.03 | $13.04 | $0.99 | 4,581,447.0 | -0.37% |
| 2023-07 | $13.74 | $12.35 | $1.39 | 3,833,398.0 | +8.28% |
| 2023-06 | $12.77 | $11.64 | $1.13 | 5,242,677.0 | +7.90% |
| 2023-05 | $11.75 | $10.78 | $0.9692 | 3,024,885.0 | +2.83% |
| 2023-04 | $11.61 | $10.90 | $0.71 | 3,184,126.0 | -0.70% |
| 2023-03 | $11.69 | $10.39 | $1.30 | 4,881,624.0 | +0.00% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):