Meta Financial Group
WKN: A0DQFX / ISIN: US59100U1088Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.09.19 | 34,33 | 34,47 | 32,99 | 33,27 | 100196 |
| 23.09.19 | 34,12 | 34,29 | 33,43 | 34,17 | 144100 |
| 20.09.19 | 33,92 | 34,54 | 33,92 | 34,17 | 921033 |
| 19.09.19 | 33,91 | 34,49 | 33,85 | 33,99 | 170124 |
| 18.09.19 | 33,93 | 34,28 | 33,73 | 33,96 | 70527 |
| 17.09.19 | 33,72 | 34,09 | 33,64 | 33,99 | 133807 |
| 16.09.19 | 33,57 | 34,08 | 33,56 | 33,97 | 140867 |
| 13.09.19 | 34,21 | 34,81 | 33,96 | 33,97 | 203562 |
| 12.09.19 | 33,96 | 34,34 | 33,44 | 33,69 | 164097 |
| 11.09.19 | 32,98 | 34,00 | 32,63 | 33,86 | 195561 |
| 10.09.19 | 32,00 | 32,98 | 31,97 | 32,92 | 187623 |
| 09.09.19 | 31,27 | 32,00 | 31,27 | 31,83 | 157567 |
| 06.09.19 | 31,51 | 31,57 | 31,01 | 31,18 | 65568 |
| 05.09.19 | 31,15 | 31,75 | 31,15 | 31,59 | 87568 |
| 04.09.19 | 30,97 | 31,00 | 30,65 | 30,88 | 44537 |
| 03.09.19 | 30,78 | 30,80 | 30,22 | 30,61 | 134112 |
| 30.08.19 | 31,47 | 31,47 | 30,32 | 30,91 | 89738 |
| 29.08.19 | 31,18 | 31,52 | 30,86 | 31,27 | 69281 |
| 28.08.19 | 30,71 | 31,05 | 30,35 | 30,97 | 77782 |
| 27.08.19 | 31,59 | 31,64 | 30,50 | 30,57 | 97219 |
| 26.08.19 | 30,27 | 31,50 | 30,27 | 31,49 | 73296 |
| 23.08.19 | 31,04 | 31,43 | 29,97 | 30,06 | 98531 |
| 22.08.19 | 31,50 | 31,60 | 30,84 | 30,84 | 50632 |
| 21.08.19 | 30,97 | 31,38 | 30,71 | 31,33 | 73886 |
| 20.08.19 | 30,49 | 30,89 | 30,13 | 30,72 | 57000 |
