Holen Sie sich die Stockscreener-App
71.42
1.73%
1.02
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $72.29 | $71.13 | $1.16 | 285,643.0 | +1.52% |
| 2025-04-21 | $72.28 | $69.62 | $2.66 | 3,384,739.0 | -2.96% |
| 2025-04-17 | $73.46 | $71.91 | $1.55 | 2,692,033.0 | +1.19% |
| 2025-04-16 | $73.29 | $71.16 | $2.13 | 3,625,848.0 | -1.39% |
| 2025-04-15 | $73.95 | $72.56 | $1.39 | 2,352,885.0 | -0.33% |
| 2025-04-14 | $73.86 | $72.22 | $1.64 | 2,891,591.0 | +2.17% |
| 2025-04-11 | $71.64 | $68.97 | $2.67 | 3,904,513.0 | +0.41% |
| 2025-04-10 | $73.70 | $69.30 | $4.40 | 5,133,935.0 | -5.49% |
| 2025-04-09 | $75.95 | $66.83 | $9.12 | 7,785,695.0 | +9.97% |
| 2025-04-08 | $73.34 | $67.32 | $6.02 | 6,037,081.0 | -1.33% |
| 2025-04-07 | $71.33 | $65.21 | $6.12 | 9,179,279.0 | +0.39% |
| 2025-04-04 | $73.41 | $67.89 | $5.52 | 8,885,880.0 | -9.01% |
| 2025-04-03 | $79.25 | $75.75 | $3.50 | 6,587,985.0 | -7.98% |
| 2025-04-02 | $82.73 | $79.80 | $2.93 | 3,203,205.0 | +1.64% |
| 2025-04-01 | $81.51 | $79.45 | $2.06 | 3,249,458.0 | +1.08% |
| 2025-03-31 | $80.71 | $78.02 | $2.69 | 5,391,831.0 | +1.34% |
| 2025-03-28 | $82.98 | $78.46 | $4.52 | 6,369,099.0 | -4.60% |
| 2025-03-27 | $84.08 | $82.83 | $1.25 | 2,923,853.0 | -1.05% |
| 2025-03-26 | $84.99 | $83.53 | $1.46 | 2,745,416.0 | +0.23% |
| 2025-03-25 | $85.00 | $83.30 | $1.70 | 3,157,007.0 | -0.52% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $82.73 | $65.21 | $17.52 | 69,199,770.0 | -10.99% |
| 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% |
Metlife Inc-Aktien (MET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $67.72 | $63.07 | $4.65 | 71,935,687.0 | +3.93% |
| 2023-11 | $64.05 | $58.89 | $5.16 | 77,818,178.0 | +6.03% |
| 2023-10 | $64.70 | $57.91 | $6.80 | 82,228,637.0 | -4.61% |
| 2023-09 | $66.98 | $62.05 | $4.93 | 79,068,272.0 | -0.68% |
| 2023-08 | $65.14 | $61.05 | $4.09 | 77,877,686.0 | +0.59% |
| 2023-07 | $63.34 | $56.13 | $7.21 | 75,411,053.0 | +11.39% |
| 2023-06 | $56.89 | $49.55 | $7.34 | 114,920,013.0 | +14.09% |
| 2023-05 | $61.80 | $48.95 | $12.85 | 152,417,036.0 | -19.21% |
| 2023-04 | $61.99 | $56.73 | $5.27 | 85,596,043.0 | +5.85% |
| 2023-03 | $72.72 | $52.83 | $19.89 | 162,903,487.0 | -19.22% |
| 2023-02 | $73.28 | $68.67 | $4.61 | 79,074,227.0 | -1.77% |
| 2023-01 | $73.92 | $64.79 | $9.13 | 72,483,960.0 | +0.90% |
2.04%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):