Holen Sie sich die Stockscreener-App
77.69
1.69%
-1.20
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MET?
Forum
Prognose
Dividendenhistorie
Metlife Inc-Aktien (MET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $79.60 | $76.25 | $3.35 | 2,533,480.0 | -1.58% |
| 2026-02-11 | $79.20 | $77.36 | $1.84 | 4,387,938.0 | +1.24% |
| 2026-02-10 | $78.06 | $75.70 | $2.36 | 4,306,086.0 | +2.15% |
| 2026-02-09 | $77.37 | $75.95 | $1.42 | 3,109,534.0 | -0.13% |
| 2026-02-06 | $76.87 | $75.63 | $1.24 | 4,384,933.0 | +1.41% |
| 2026-02-05 | $81.67 | $74.89 | $6.78 | 8,815,948.0 | -3.45% |
| 2026-02-04 | $78.79 | $76.91 | $1.88 | 5,973,290.0 | +1.44% |
| 2026-02-03 | $80.20 | $76.80 | $3.40 | 5,874,370.0 | -3.67% |
| 2026-02-02 | $79.93 | $78.47 | $1.46 | 3,301,857.0 | +1.20% |
| 2026-01-30 | $78.89 | $77.70 | $1.19 | 3,978,975.0 | +0.83% |
| 2026-01-29 | $78.25 | $76.77 | $1.48 | 3,725,281.0 | +2.58% |
| 2026-01-28 | $77.34 | $76.03 | $1.31 | 2,911,076.0 | -0.56% |
| 2026-01-27 | $77.38 | $76.21 | $1.17 | 3,260,980.0 | -0.62% |
| 2026-01-26 | $77.25 | $75.75 | $1.50 | 4,635,654.0 | +1.79% |
| 2026-01-23 | $76.78 | $74.88 | $1.90 | 3,597,332.0 | -1.44% |
| 2026-01-22 | $77.27 | $76.20 | $1.07 | 2,642,608.0 | +0.42% |
| 2026-01-21 | $77.42 | $75.71 | $1.71 | 4,007,593.0 | +1.36% |
| 2026-01-20 | $76.88 | $75.25 | $1.63 | 3,318,004.0 | -1.56% |
| 2026-01-16 | $77.86 | $76.59 | $1.27 | 4,715,875.0 | -1.45% |
| 2026-01-15 | $79.33 | $77.73 | $1.60 | 3,403,495.0 | -0.95% |
| 2026-01-14 | $78.82 | $76.97 | $1.85 | 3,230,662.0 | +2.04% |
| 2026-01-13 | $79.00 | $76.64 | $2.36 | 2,641,824.0 | -1.58% |
Metlife Inc-Aktien (MET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Metlife Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Metlife Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Metlife Inc-Aktien (MET) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $81.67 | $74.89 | $6.78 | 42,687,436.0 | -1.57% |
| 2026-01 | $83.00 | $74.88 | $8.12 | 70,206,718.0 | -0.08% |
Metlife Inc-Aktien (MET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $83.85 | $75.69 | $8.16 | 70,203,745.0 | +4.21% |
| 2025-11 | $80.75 | $73.56 | $7.19 | 75,708,619.0 | -4.08% |
| 2025-10 | $83.64 | $77.72 | $5.92 | 64,869,997.0 | -3.10% |
| 2025-09 | $82.47 | $77.86 | $4.61 | 77,622,416.0 | +1.24% |
| 2025-08 | $81.91 | $72.10 | $9.81 | 68,586,644.0 | +7.12% |
| 2025-07 | $81.70 | $74.27 | $7.43 | 60,032,675.0 | -5.56% |
| 2025-06 | $80.86 | $77.06 | $3.80 | 56,498,166.0 | +2.34% |
| 2025-05 | $81.86 | $74.77 | $7.09 | 61,504,590.0 | +4.26% |
| 2025-04 | $82.73 | $65.21 | $17.52 | 90,971,964.0 | -6.13% |
| 2025-03 | $87.39 | $77.64 | $9.75 | 70,013,683.0 | -6.83% |
| 2025-02 | $86.21 | $80.64 | $5.57 | 65,338,255.0 | -0.38% |
| 2025-01 | $88.09 | $79.74 | $8.35 | 67,577,045.0 | +5.65% |
Metlife Inc-Aktien (MET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $88.59 | $78.72 | $9.87 | 64,448,015.0 | -7.62% |
| 2024-11 | $89.05 | $77.44 | $11.61 | 64,010,609.0 | +12.51% |
| 2024-10 | $86.94 | $76.08 | $10.86 | 61,057,094.0 | -4.92% |
| 2024-09 | $82.99 | $73.07 | $9.92 | 66,700,377.0 | +6.45% |
| 2024-08 | $79.34 | $67.30 | $12.04 | 73,046,394.0 | +0.82% |
| 2024-07 | $77.50 | $69.26 | $8.24 | 59,704,937.0 | +9.49% |
| 2024-06 | $72.50 | $67.62 | $4.88 | 56,991,351.0 | -3.01% |
| 2024-05 | $74.45 | $68.06 | $6.39 | 62,299,666.0 | +1.81% |
| 2024-04 | $74.67 | $68.58 | $6.09 | 59,343,924.0 | -4.09% |
| 2024-03 | $74.39 | $69.23 | $5.16 | 61,709,521.0 | +6.27% |
| 2024-02 | $70.12 | $64.61 | $5.51 | 86,632,619.0 | +0.61% |
| 2024-01 | $71.00 | $66.13 | $4.87 | 81,948,360.0 | +4.82% |
5.36%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):