Deutsche Märkte öffnen in 7 Stunden 44 Minuten

Meta Data Limited (AIU)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,8501-0,0950 (-10,05%)
Börsenschluss: 03:59PM EST
0,8502 +0,00 (+0,01%)
Nachbörse: 06:55PM EST
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 20240,89010,92010,83300,85010,850116.444
26. Feb. 20240,94900,95000,83700,94500,94508.700
23. Feb. 20240,94000,95000,93500,95000,95002.100
22. Feb. 20240,95000,96000,92500,93000,93009.900
21. Feb. 20240,96000,97000,96000,96000,96002.700
20. Feb. 20240,99001,00000,95200,96000,960012.100
16. Feb. 20241,01001,01000,95200,96000,96009.300
15. Feb. 20241,01001,02000,97000,97000,97008.700
14. Feb. 20241,01001,02000,98300,98300,98303.400
13. Feb. 20240,99001,01000,98100,98100,98101.700
12. Feb. 20240,98001,02000,98001,01001,01004.100
09. Feb. 20240,98100,98500,98000,98000,98005.800
08. Feb. 20240,99001,00500,99001,00501,0050800
07. Feb. 20241,01001,01000,98100,98100,9810900
06. Feb. 20240,99701,02000,99701,02001,02001.600
05. Feb. 20240,98001,00000,98000,99700,99704.400
02. Feb. 20241,00001,00600,98100,99000,99005.500
01. Feb. 20241,00001,00000,98001,00001,00002.900
31. Jan. 20241,01001,01001,01001,01001,01001.500
30. Jan. 20240,99501,01000,99500,99700,99701.900
29. Jan. 20240,99001,01000,99000,99500,99502.900
26. Jan. 20241,00101,00100,99500,99500,99503.000
25. Jan. 20241,02001,02001,01001,01001,01003.000
24. Jan. 20241,04001,04001,00001,02001,02001.500
23. Jan. 20241,00001,03001,00001,03001,03002.100
22. Jan. 20241,06001,06001,01001,03001,03001.700
19. Jan. 20241,04801,04801,03601,03601,03601.600
18. Jan. 20241,00001,06001,00001,06001,06001.300
17. Jan. 20241,08001,08001,03001,03001,03003.200
16. Jan. 20241,04001,04001,00001,01501,01502.000
12. Jan. 20241,04001,04001,00001,00701,00701.400
11. Jan. 20241,05001,05001,00201,04001,04002.600
10. Jan. 20241,00001,05001,00001,05001,050010.600
09. Jan. 20240,97200,99900,97200,99900,99905.300
08. Jan. 20241,00001,03000,99001,01001,010014.000
05. Jan. 20240,98501,03000,97000,97000,97004.200
04. Jan. 20241,03001,03000,98000,98000,98003.800
03. Jan. 20240,97201,02500,97201,02001,02003.000
02. Jan. 20241,01001,03000,95201,03001,03008.000
29. Dez. 20231,00001,02000,97300,97300,97308.800
28. Dez. 20231,01001,01000,99000,99000,99002.200
27. Dez. 20230,99001,03000,99001,03001,03003.000
26. Dez. 20231,03001,03000,97101,03001,03004.500
22. Dez. 20231,03001,03001,02001,03001,03006.500
21. Dez. 20230,98001,01800,95200,99900,999016.600
20. Dez. 20230,99001,02000,97200,97200,97205.700
19. Dez. 20230,98001,03000,98001,03001,030024.700
18. Dez. 20231,00001,00000,95000,97000,97004.600
15. Dez. 20230,99500,99500,99500,99500,9950700
14. Dez. 20231,00001,00000,99800,99800,99805.600
13. Dez. 20231,01301,01301,00701,00701,00701.100
12. Dez. 20231,04001,04001,04001,04001,0400500
11. Dez. 20231,03001,05001,02001,02001,020010.500
08. Dez. 20230,99001,00500,99000,99000,9900900
07. Dez. 20231,00001,03000,99000,99200,99204.600
06. Dez. 20231,00701,04600,99001,00001,00008.200
05. Dez. 20231,00001,02001,00001,01001,01003.000
04. Dez. 20231,00001,03000,90001,00001,000027.300
01. Dez. 20231,03001,07001,03001,05001,05003.400
30. Nov. 20231,07001,07001,03001,05001,05001.800
29. Nov. 20231,04001,05001,04001,05001,0500700
28. Nov. 20231,05001,05001,03001,03001,03001.600
27. Nov. 20231,06001,07001,03001,06001,06008.000
24. Nov. 20231,07001,07001,06001,07001,07002.800
22. Nov. 20231,07001,07001,05401,07001,07005.200
21. Nov. 20231,00001,06001,00001,03001,030023.100
20. Nov. 20231,02001,02001,00001,01001,01002.800
17. Nov. 20231,03001,03000,99101,00001,00006.300
16. Nov. 20231,04001,04001,02001,03001,03001.100
15. Nov. 20231,05001,05001,01001,02001,02005.600
14. Nov. 20231,05101,07001,03001,03001,03008.100
13. Nov. 20231,04101,07001,03001,05001,05005.100
10. Nov. 20231,06001,06001,06001,06001,06002.000
09. Nov. 20231,05001,07001,03201,06001,06001.500
08. Nov. 20231,06001,06001,03001,04001,04005.200
07. Nov. 20231,03801,06001,00801,06001,06003.100
06. Nov. 20230,99101,06000,99101,03001,030012.500
03. Nov. 20231,02001,02000,99001,01001,01002.100
02. Nov. 20231,01001,03000,98001,01001,010023.100
01. Nov. 20230,97001,03000,95001,02001,020043.400
31. Okt. 20230,98101,00000,98100,98500,98505.000
30. Okt. 20230,98101,02000,98101,00001,00001.700
27. Okt. 20231,00001,04001,00001,02001,020013.700
26. Okt. 20231,00001,03001,00001,03001,03001.900
25. Okt. 20230,97001,02700,96901,01001,01009.500
24. Okt. 20231,00001,02001,00001,02001,020014.700
23. Okt. 20230,97101,00000,95000,99000,990021.700
20. Okt. 20231,01001,02000,97000,99200,99207.600
19. Okt. 20231,01001,01000,97601,00001,00006.600
18. Okt. 20230,96001,00000,96000,99800,99802.300
17. Okt. 20230,98001,02000,95001,02001,020014.200
16. Okt. 20230,95001,00000,95000,96900,96904.100
13. Okt. 20230,97101,01000,91100,95700,957016.000
12. Okt. 20231,05001,05001,00001,00001,00006.800
11. Okt. 20230,90001,05000,80001,01001,0100127.900
10. Okt. 20230,99601,01000,98100,98100,98102.500
09. Okt. 20231,00001,00000,99000,99000,9900700
06. Okt. 20231,01001,01001,01001,01001,0100500
05. Okt. 20231,01001,01001,00001,00001,00009.500
04. Okt. 20231,03001,03001,03001,03001,0300400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...