Echtzeit-Aktienkurs Metlife Inc.
Bid:
Ask:
Aktienkurse zur Metlife Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 57,08 | 58,58 | 0,00 | 57,61 | -1,13% | - |
25.02.2021 | 59,38 | 59,44 | 0,00 | 58,27 | -2,14% | - |
24.02.2021 | 58,45 | 59,76 | 58,42 | 59,55 | 3,67% | - |
23.02.2021 | 57,25 | 57,68 | 0,00 | 57,44 | 0,00% | - |
22.02.2021 | 57,07 | 57,74 | 56,84 | 57,44 | 2,43% | - |
19.02.2021 | 55,71 | 56,26 | 55,56 | 56,08 | 1,97% | - |
18.02.2021 | 54,91 | 55,18 | 54,38 | 54,99 | -0,76% | - |
17.02.2021 | 55,82 | 56,03 | 55,05 | 55,41 | -1,08% | - |
16.02.2021 | 56,54 | 56,75 | 56,01 | 56,02 | 0,60% | - |
12.02.2021 | 56,13 | 56,29 | 55,12 | 55,68 | 0,70% | - |
11.02.2021 | 55,63 | 55,64 | 54,57 | 55,30 | 0,58% | - |
10.02.2021 | 54,39 | 55,23 | 54,13 | 54,98 | 1,00% | - |
09.02.2021 | 53,96 | 54,90 | 53,84 | 54,43 | 0,47% | - |
08.02.2021 | 53,31 | 54,25 | 53,20 | 54,18 | 3,05% | - |
05.02.2021 | 51,67 | 52,59 | 51,67 | 52,57 | 1,36% | - |
04.02.2021 | 51,03 | 51,88 | 50,56 | 51,87 | 4,85% | - |
03.02.2021 | 49,17 | 49,53 | 49,02 | 49,47 | 1,18% | - |
02.02.2021 | 49,14 | 49,55 | 48,87 | 48,89 | 0,82% | - |
01.02.2021 | 47,93 | 48,58 | 47,71 | 48,49 | 0,60% | - |
29.01.2021 | 48,78 | 48,91 | 47,73 | 48,20 | -2,76% | - |
28.01.2021 | 49,76 | 50,13 | 49,42 | 49,57 | 2,45% | - |
27.01.2021 | 49,47 | 49,64 | 48,33 | 48,39 | -3,41% | - |
26.01.2021 | 50,57 | 50,61 | 50,01 | 50,10 | -0,99% | - |
25.01.2021 | 50,60 | 50,61 | 50,60 | 50,60 | -0,57% | - |
22.01.2021 | 50,89 | 50,89 | 50,89 | 50,89 | -0,38% | - |
21.01.2021 | 51,61 | 51,63 | 51,04 | 51,08 | -1,23% | - |
20.01.2021 | 51,83 | 52,02 | 51,44 | 51,72 | -0,70% | - |
19.01.2021 | 51,68 | 52,38 | 51,67 | 52,08 | 1,87% | - |
15.01.2021 | 51,12 | 51,13 | 51,12 | 51,13 | -0,67% | - |
14.01.2021 | 51,02 | 51,65 | 50,77 | 51,47 | 2,11% | - |
13.01.2021 | 50,41 | 50,41 | 50,41 | 50,41 | 0,26% | - |
12.01.2021 | 50,29 | 50,29 | 50,28 | 50,28 | 1,76% | - |
11.01.2021 | 49,38 | 49,59 | 49,27 | 49,41 | -0,03% | - |
08.01.2021 | 49,23 | 49,57 | 48,53 | 49,42 | -0,29% | - |
07.01.2021 | 49,57 | 49,57 | 49,57 | 49,57 | 0,32% | - |
06.01.2021 | 49,69 | 50,12 | 49,18 | 49,41 | 5,99% | - |
05.01.2021 | 46,27 | 47,18 | 46,00 | 46,62 | 1,18% | - |
04.01.2021 | 46,49 | 46,49 | 45,74 | 46,07 | -1,96% | - |
31.12.2020 | 46,54 | 47,14 | 46,53 | 46,99 | 1,20% | - |
30.12.2020 | 46,73 | 46,80 | 46,32 | 46,44 | 0,88% | - |
29.12.2020 | 46,03 | 46,03 | 46,03 | 46,03 | -0,49% | - |
28.12.2020 | 47,26 | 47,26 | 46,18 | 46,26 | 0,09% | - |
24.12.2020 | 46,09 | 47,58 | 45,87 | 46,22 | -0,04% | - |
23.12.2020 | 46,36 | 46,57 | 46,17 | 46,24 | 2,14% | - |
22.12.2020 | 45,87 | 45,95 | 45,22 | 45,27 | -0,08% | - |
21.12.2020 | 44,74 | 45,68 | 44,70 | 45,30 | 9,30% | - |
18.12.2020 | 45,74 | 46,92 | 41,45 | 41,45 | -10,87% | - |
17.12.2020 | 46,01 | 46,56 | 45,83 | 46,50 | 0,36% | - |
16.12.2020 | 46,09 | 46,57 | 46,02 | 46,34 | 0,39% | - |
15.12.2020 | 45,53 | 46,41 | 45,28 | 46,16 | -1,15% | - |
14.12.2020 | 47,16 | 47,18 | 44,91 | 46,69 | -1,06% | - |
11.12.2020 | 47,18 | 47,19 | 47,18 | 47,19 | -0,89% | - |
10.12.2020 | 47,10 | 47,70 | 47,05 | 47,62 | -0,27% | - |
09.12.2020 | 47,99 | 48,07 | 47,53 | 47,75 | 0,46% | - |
08.12.2020 | 47,39 | 47,77 | 47,27 | 47,53 | 0,00% | - |
07.12.2020 | 47,66 | 47,86 | 47,23 | 47,53 | 1,32% | - |
04.12.2020 | 48,65 | 48,90 | 46,91 | 46,91 | -1,57% | - |
03.12.2020 | 47,66 | 47,66 | 47,65 | 47,66 | 3,64% | - |
02.12.2020 | 47,21 | 48,73 | 45,98 | 45,98 | -2,09% | - |
01.12.2020 | 47,09 | 47,34 | 46,81 | 46,96 | 1,77% | - |
30.11.2020 | 46,80 | 46,88 | 46,07 | 46,15 | -2,60% | - |
27.11.2020 | 47,78 | 47,79 | 47,16 | 47,38 | -0,79% | - |
25.11.2020 | 47,56 | 47,98 | 47,28 | 47,75 | -1,96% | - |
24.11.2020 | 48,71 | 48,71 | 48,71 | 48,71 | 3,28% | - |
23.11.2020 | 47,16 | 47,17 | 47,16 | 47,16 | 3,03% | - |
20.11.2020 | 44,90 | 46,15 | 44,76 | 45,78 | 0,59% | - |
19.11.2020 | 44,76 | 45,64 | 44,64 | 45,51 | -0,83% | - |
18.11.2020 | 46,91 | 47,15 | 45,83 | 45,89 | -0,26% | - |
17.11.2020 | 45,81 | 46,36 | 45,72 | 46,01 | 0,37% | - |
16.11.2020 | 46,17 | 46,34 | 45,50 | 45,84 | 2,39% | - |
13.11.2020 | 44,77 | 44,77 | 44,77 | 44,77 | 2,40% | - |
12.11.2020 | 43,90 | 44,47 | 43,13 | 43,72 | -3,98% | - |
11.11.2020 | 45,48 | 46,06 | 45,28 | 45,53 | -1,34% | - |
10.11.2020 | 0,00 | 46,48 | 0,00 | 46,15 | 2,72% | - |
09.11.2020 | 44,93 | 44,93 | 44,93 | 44,93 | 11,06% | - |
06.11.2020 | 39,17 | 41,93 | 39,17 | 40,45 | -1,77% | - |
05.11.2020 | 41,20 | 41,20 | 41,18 | 41,18 | 5,39% | - |
04.11.2020 | 39,22 | 40,07 | 39,07 | 39,08 | -2,18% | - |
03.11.2020 | 39,97 | 40,32 | 39,76 | 39,95 | 3,38% | - |
02.11.2020 | 37,94 | 38,78 | 37,86 | 38,64 | 2,78% | - |
30.10.2020 | 37,60 | 37,76 | 36,82 | 37,60 | 0,44% | - |
29.10.2020 | 36,34 | 37,65 | 0,00 | 37,43 | 2,25% | - |
28.10.2020 | 36,61 | 36,62 | 36,61 | 36,61 | -3,08% | - |
27.10.2020 | 37,77 | 37,77 | 37,77 | 37,77 | -4,20% | - |
26.10.2020 | 39,87 | 39,87 | 39,11 | 39,43 | -3,70% | - |
23.10.2020 | 41,06 | 41,22 | 40,59 | 40,94 | 0,80% | - |
22.10.2020 | 39,24 | 40,66 | 39,18 | 40,62 | 3,76% | - |
21.10.2020 | 39,26 | 39,58 | 39,13 | 39,15 | -0,50% | - |
20.10.2020 | 40,01 | 40,09 | 39,30 | 39,34 | 0,68% | - |
19.10.2020 | 0,00 | 39,78 | 0,00 | 39,08 | -0,53% | - |
16.10.2020 | 39,03 | 39,86 | 38,87 | 39,29 | 0,38% | - |
15.10.2020 | 38,60 | 39,21 | 38,60 | 39,14 | 0,44% | - |
14.10.2020 | 39,61 | 39,68 | 38,96 | 38,97 | -0,15% | - |
13.10.2020 | 39,03 | 39,03 | 39,03 | 39,03 | -3,06% | - |
12.10.2020 | 39,98 | 40,42 | 39,94 | 40,26 | 2,03% | - |
09.10.2020 | 40,01 | 40,05 | 39,42 | 39,46 | -0,73% | - |
08.10.2020 | 39,69 | 40,06 | 39,42 | 39,75 | 1,04% | - |
07.10.2020 | 39,31 | 39,79 | 39,08 | 39,34 | 2,24% | - |
06.10.2020 | 38,78 | 39,75 | 38,26 | 38,48 | -0,10% | - |
05.10.2020 | 38,39 | 38,91 | 38,23 | 38,52 | 2,23% | - |