Meta Financial Group
WKN: A0DQFX / ISIN: US59100U1088Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.11.18 | 25,12 | 25,41 | 24,69 | 25,01 | 252631 |
| 01.11.18 | 25,30 | 25,38 | 24,67 | 25,00 | 259649 |
| 31.10.18 | 22,53 | 25,73 | 21,55 | 25,24 | 691275 |
| 30.10.18 | 23,66 | 24,00 | 23,44 | 23,97 | 261022 |
| 29.10.18 | 23,90 | 24,07 | 23,45 | 23,69 | 247051 |
| 26.10.18 | 23,45 | 24,00 | 23,33 | 23,69 | 146416 |
| 25.10.18 | 23,13 | 23,90 | 23,08 | 23,55 | 292855 |
| 24.10.18 | 23,81 | 23,93 | 22,94 | 22,99 | 222324 |
| 23.10.18 | 23,66 | 24,16 | 23,46 | 23,81 | 221189 |
| 22.10.18 | 24,46 | 24,72 | 23,90 | 23,96 | 137454 |
| 19.10.18 | 25,00 | 25,11 | 24,17 | 24,47 | 218224 |
| 18.10.18 | 25,50 | 25,55 | 24,97 | 25,03 | 195083 |
| 17.10.18 | 25,12 | 25,76 | 24,84 | 25,66 | 494252 |
| 16.10.18 | 25,87 | 26,39 | 24,84 | 25,11 | 695278 |
| 15.10.18 | 25,23 | 26,04 | 25,06 | 25,76 | 158379 |
| 12.10.18 | 26,55 | 26,55 | 24,79 | 25,30 | 331455 |
| 11.10.18 | 27,07 | 27,59 | 26,13 | 26,14 | 297589 |
| 10.10.18 | 27,34 | 27,69 | 27,20 | 27,26 | 251590 |
| 09.10.18 | 27,24 | 27,39 | 27,00 | 27,20 | 188874 |
| 08.10.18 | 26,75 | 27,54 | 26,65 | 27,34 | 272841 |
| 05.10.18 | 26,77 | 27,19 | 26,48 | 26,60 | 250723 |
| 04.10.18 | 81,84 | 82,57 | 80,30 | 80,41 | 75647 |
| 03.10.18 | 81,01 | 82,98 | 80,61 | 81,85 | 50156 |
| 02.10.18 | 81,05 | 82,19 | 80,16 | 80,78 | 57780 |
| 01.10.18 | 82,75 | 84,09 | 80,93 | 81,44 | 57152 |
