Holen Sie sich die Stockscreener-App
3.29
1.92%
0.10
Modivcare Inc-Aktien (MODV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $3.43 | $3.20 | $0.23 | 15,947.0 | +2.51% |
| 2025-07-22 | $3.35 | $2.91 | $0.44 | 600,786.0 | +9.62% |
| 2025-07-21 | $3.15 | $2.91 | $0.2389 | 306,989.0 | -3.00% |
| 2025-07-18 | $3.18 | $2.98 | $0.1999 | 372,015.0 | -1.32% |
| 2025-07-17 | $3.17 | $2.98 | $0.1863 | 331,570.0 | +4.47% |
| 2025-07-16 | $3.26 | $2.87 | $0.39 | 653,867.0 | -6.13% |
| 2025-07-15 | $3.34 | $3.10 | $0.2442 | 330,144.0 | -6.06% |
| 2025-07-14 | $3.39 | $3.20 | $0.19 | 383,120.0 | +2.80% |
| 2025-07-11 | $3.74 | $3.20 | $0.54 | 659,261.0 | -13.94% |
| 2025-07-10 | $4.20 | $3.72 | $0.4785 | 419,227.0 | -10.12% |
| 2025-07-09 | $4.16 | $3.68 | $0.48 | 631,822.0 | +7.51% |
| 2025-07-08 | $4.06 | $3.19 | $0.8678 | 1,872,432.0 | +17.33% |
| 2025-07-07 | $3.50 | $3.12 | $0.375 | 513,767.0 | +1.23% |
| 2025-07-03 | $3.29 | $3.08 | $0.21 | 439,972.0 | +3.50% |
| 2025-07-02 | $3.17 | $3.01 | $0.165 | 369,705.0 | +0.00% |
| 2025-07-01 | $3.24 | $3.10 | $0.14 | 436,608.0 | +0.64% |
| 2025-06-30 | $3.54 | $3.01 | $0.535 | 947,824.0 | -8.50% |
| 2025-06-27 | $3.74 | $3.41 | $0.33 | 2,261,928.0 | -3.12% |
| 2025-06-26 | $3.69 | $3.38 | $0.3099 | 661,201.0 | +2.33% |
| 2025-06-25 | $3.97 | $3.03 | $0.94 | 3,003,960.0 | +7.17% |
| 2025-06-24 | $3.47 | $3.20 | $0.2699 | 603,527.0 | -5.31% |
Modivcare Inc-Aktien (MODV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Modivcare Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MODV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Modivcare Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Modivcare Inc-Aktien (MODV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $4.20 | $2.87 | $1.33 | 8,337,232.0 | +4.81% |
| 2025-06 | $4.65 | $1.10 | $3.55 | 255,365,420.0 | +178.57% |
| 2025-05 | $1.55 | $0.8663 | $0.6837 | 31,970,859.0 | -5.88% |
| 2025-04 | $1.65 | $0.9601 | $0.6899 | 10,485,443.0 | -9.51% |
| 2025-03 | $4.47 | $1.31 | $3.16 | 10,866,114.0 | -60.15% |
| 2025-02 | $6.24 | $3.22 | $3.02 | 10,383,215.0 | -17.50% |
| 2025-01 | $12.76 | $3.83 | $8.93 | 16,151,763.0 | -66.22% |
Modivcare Inc-Aktien (MODV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.07 | $10.20 | $8.88 | 4,627,285.0 | -44.44% |
| 2024-11 | $18.84 | $15.31 | $3.53 | 4,200,239.0 | +16.20% |
| 2024-10 | $19.13 | $13.77 | $5.36 | 6,821,364.0 | +13.24% |
| 2024-09 | $32.82 | $11.00 | $21.82 | 13,061,705.0 | -50.52% |
| 2024-08 | $29.08 | $18.44 | $10.64 | 3,159,290.0 | +26.47% |
| 2024-07 | $28.50 | $22.50 | $6.00 | 2,294,356.0 | -13.03% |
| 2024-06 | $28.91 | $24.35 | $4.56 | 2,721,571.0 | -3.95% |
| 2024-05 | $29.05 | $21.92 | $7.13 | 4,914,003.0 | +16.40% |
| 2024-04 | $24.96 | $19.64 | $5.32 | 7,650,954.0 | +0.09% |
| 2024-03 | $33.64 | $22.27 | $11.37 | 4,540,963.0 | -16.37% |
| 2024-02 | $52.33 | $24.00 | $28.33 | 5,979,799.0 | -29.49% |
| 2024-01 | $45.99 | $37.67 | $8.32 | 2,649,465.0 | -9.59% |
Modivcare Inc-Aktien (MODV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $45.81 | $37.55 | $8.26 | 2,421,634.0 | +16.50% |
| 2023-11 | $50.21 | $36.07 | $14.14 | 3,449,265.0 | -10.61% |
| 2023-10 | $43.54 | $26.05 | $17.49 | 4,865,589.0 | +34.05% |
| 2023-09 | $37.72 | $26.20 | $11.52 | 6,646,028.0 | -1.84% |
| 2023-08 | $43.17 | $32.01 | $11.16 | 6,201,671.0 | -26.61% |
| 2023-07 | $54.64 | $42.63 | $12.01 | 1,979,189.0 | -3.25% |
| 2023-06 | $51.69 | $44.08 | $7.61 | 2,526,344.0 | +0.62% |
| 2023-05 | $70.25 | $43.32 | $26.93 | 3,812,685.0 | -29.36% |
| 2023-04 | $86.55 | $62.72 | $23.83 | 1,853,091.0 | -24.36% |
| 2023-03 | $99.75 | $77.89 | $21.86 | 2,627,248.0 | -14.37% |
| 2023-02 | $112.2 | $93.16 | $19.09 | 2,189,711.0 | -8.46% |
| 2023-01 | $113.5 | $87.64 | $25.89 | 1,580,273.0 | +19.54% |
0.13%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):