Holen Sie sich die Stockscreener-App
11.92
1.02%
0.12
Handel nachbörslich:
11.92
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $11.97 | $11.80 | $0.168 | 865,136.0 | +1.02% |
| 2025-12-11 | $11.97 | $11.80 | $0.17 | 594,861.0 | -1.09% |
| 2025-12-10 | $12.02 | $11.82 | $0.20 | 673,518.0 | -0.08% |
| 2025-12-09 | $11.97 | $11.79 | $0.18 | 1,089,630.0 | -1.81% |
| 2025-12-08 | $12.30 | $12.15 | $0.15 | 1,196,815.0 | -0.82% |
| 2025-12-05 | $12.34 | $12.21 | $0.125 | 792,614.0 | +0.16% |
| 2025-12-04 | $12.29 | $12.17 | $0.12 | 543,036.0 | +0.25% |
| 2025-12-03 | $12.23 | $12.10 | $0.13 | 430,700.0 | +0.91% |
| 2025-12-02 | $12.20 | $12.06 | $0.138 | 306,930.0 | -0.17% |
| 2025-12-01 | $12.24 | $12.12 | $0.125 | 360,934.0 | -0.66% |
| 2025-11-28 | $12.23 | $12.15 | $0.08 | 205,229.0 | +0.74% |
| 2025-11-26 | $12.18 | $12.01 | $0.17 | 327,417.0 | +0.83% |
| 2025-11-25 | $12.02 | $11.84 | $0.185 | 367,876.0 | +1.09% |
| 2025-11-24 | $11.94 | $11.77 | $0.1721 | 418,681.0 | +0.42% |
| 2025-11-21 | $11.90 | $11.53 | $0.3656 | 649,008.0 | +2.51% |
| 2025-11-20 | $11.73 | $11.50 | $0.23 | 498,315.0 | +0.17% |
| 2025-11-19 | $11.70 | $11.49 | $0.205 | 659,694.0 | -0.09% |
| 2025-11-18 | $11.58 | $11.39 | $0.19 | 765,557.0 | +0.61% |
| 2025-11-17 | $11.95 | $11.46 | $0.49 | 821,197.0 | -4.26% |
| 2025-11-14 | $11.99 | $11.80 | $0.19 | 557,033.0 | +0.50% |
| 2025-11-13 | $12.14 | $11.88 | $0.255 | 526,479.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.34 | $11.79 | $0.545 | 7,719,310.0 | -2.30% |
| 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 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% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):