Holen Sie sich die Stockscreener-App
6.45
2.87%
0.18
Handel nachbörslich:
6.35
-0.10
-1.55%
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $6.83 | $6.12 | $0.7085 | 82,134.0 | +2.87% |
| 2026-05-22 | $6.39 | $5.75 | $0.6446 | 57,595.0 | +7.36% |
| 2026-05-21 | $5.99 | $5.45 | $0.535 | 22,173.0 | +5.61% |
| 2026-05-20 | $5.97 | $5.45 | $0.5171 | 11,096.0 | +0.55% |
| 2026-05-19 | $5.67 | $5.48 | $0.19 | 26,726.0 | -3.93% |
| 2026-05-18 | $5.87 | $5.60 | $0.27 | 9,262.0 | -0.78% |
| 2026-05-15 | $6.10 | $5.65 | $0.449 | 40,338.0 | -7.97% |
| 2026-05-14 | $6.27 | $5.63 | $0.64 | 66,269.0 | +7.55% |
| 2026-05-13 | $6.25 | $5.80 | $0.4492 | 63,385.0 | +3.37% |
| 2026-05-12 | $5.97 | $5.59 | $0.3776 | 43,000.0 | -6.00% |
| 2026-05-11 | $6.26 | $5.74 | $0.52 | 33,072.0 | +0.93% |
| 2026-05-08 | $6.05 | $5.85 | $0.20 | 20,413.0 | +2.68% |
| 2026-05-07 | $6.35 | $5.50 | $0.8499 | 64,187.0 | -6.46% |
| 2026-05-06 | $6.57 | $6.04 | $0.53 | 21,922.0 | -1.75% |
| 2026-05-05 | $6.57 | $6.00 | $0.5666 | 24,977.0 | -2.17% |
| 2026-05-04 | $6.79 | $6.28 | $0.505 | 34,098.0 | -0.46% |
| 2026-05-01 | $7.20 | $6.31 | $0.89 | 77,556.0 | -1.37% |
| 2026-04-30 | $6.82 | $6.00 | $0.82 | 96,734.0 | +10.25% |
| 2026-04-29 | $6.57 | $5.43 | $1.14 | 91,288.0 | +9.78% |
| 2026-04-28 | $5.48 | $5.30 | $0.18 | 27,869.0 | -1.99% |
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Multisensor Ai Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Multisensor Ai Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $7.20 | $5.45 | $1.75 | 780,337.0 | -1.68% |
| 2026-04 | $11.18 | $4.99 | $6.19 | 1,249,478.8 | -29.04% |
| 2026-03 | $15.39 | $7.88 | $7.51 | 663,766.0 | -18.05% |
| 2026-02 | $13.34 | $10.88 | $2.46 | 320,649.8 | -2.42% |
| 2026-01 | $16.80 | $10.80 | $6.00 | 1,311,857.8 | +0.35% |
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.69 | $14.80 | $10.89 | 769,601.2 | -36.21% |
| 2025-11 | $86.00 | $24.72 | $61.28 | 4,591,106.0 | -58.90% |
| 2025-10 | $96.00 | $18.58 | $77.42 | 13,889,915.7 | +141.86% |
| 2025-09 | $32.80 | $24.88 | $7.92 | 74,329.6 | -4.78% |
| 2025-08 | $33.60 | $26.00 | $7.60 | 36,642.0 | -3.78% |
| 2025-07 | $38.38 | $23.57 | $14.82 | 74,007.9 | +17.73% |
| 2025-06 | $33.58 | $20.67 | $12.91 | 55,649.7 | -20.03% |
| 2025-05 | $38.00 | $28.00 | $10.00 | 45,274.4 | +1.10% |
| 2025-04 | $40.40 | $29.20 | $11.20 | 42,310.5 | -20.47% |
| 2025-03 | $54.80 | $32.02 | $22.78 | 32,679.4 | -24.99% |
| 2025-02 | $78.00 | $47.24 | $30.76 | 103,785.5 | -3.13% |
| 2025-01 | $133.2 | $48.80 | $84.40 | 1,657,729.7 | -30.43% |
Multisensor Ai Holdings Inc-Aktien (MSAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $82.80 | $56.00 | $26.80 | 38,843.8 | +11.90% |
| 2024-11 | $81.36 | $61.60 | $19.76 | 11,087.5 | -13.40% |
| 2024-10 | $88.80 | $63.20 | $25.60 | 6,260.6 | -10.19% |
| 2024-09 | $94.00 | $72.40 | $21.60 | 12,094.5 | -3.14% |
| 2024-08 | $98.00 | $60.40 | $37.60 | 13,521.2 | +38.08% |
| 2024-07 | $80.00 | $60.80 | $19.20 | 16,512.3 | -1.52% |
| 2024-06 | $92.40 | $62.41 | $29.99 | 14,160.1 | -24.07% |
| 2024-05 | $124.0 | $82.40 | $41.60 | 11,565.4 | -20.88% |
| 2024-04 | $139.6 | $84.00 | $55.60 | 60,867.2 | +20.80% |
| 2024-03 | $200.0 | $78.02 | $122.0 | 142,612.0 | -14.72% |
| 2024-02 | $180.0 | $75.60 | $104.4 | 100,393.0 | +18.30% |
| 2024-01 | $154.0 | $81.36 | $72.64 | 41,744.9 | -33.13% |
5.85%
3.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):