Italia markets closed

Pathward Financial, Inc. (CASH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,22+1,29 (+2,44%)
In data: 01:41PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202452,9354,3952,9354,2254,2270.650
03 mag 2024------
02 mag 202450,9452,3650,9452,1452,14276.100
01 mag 202450,4151,2150,0050,5550,55172.700
30 apr 202451,4551,8950,0850,3750,37257.300
29 apr 202452,3152,6751,5251,5351,53144.200
26 apr 202452,9252,9552,0052,1452,14149.000
25 apr 202453,3654,5352,1252,9252,92219.100
24 apr 202450,6451,1850,3851,0951,09130.700
23 apr 202450,4951,0050,4050,7550,75128.400
22 apr 202450,5650,7950,2950,3550,35144.000
19 apr 202448,7650,4448,7650,3950,39152.400
18 apr 202448,4649,1448,4649,0049,00147.600
17 apr 202448,9749,0648,2748,5048,5082.500
16 apr 202448,6048,8748,1548,5348,53102.600
15 apr 202448,4249,3348,4248,7048,70127.500
12 apr 202448,9249,4248,4148,5148,5169.600
11 apr 202449,2749,2748,4849,1749,17127.900
10 apr 202448,8849,0648,2248,9048,90212.000
09 apr 202450,0450,3249,8049,8049,8087.200
08 apr 202450,0050,5049,9350,0250,0299.700
05 apr 202450,2050,6549,9650,0450,04107.200
04 apr 202449,7651,1249,7650,4650,46188.400
03 apr 202449,1049,6849,1049,2349,23186.700
02 apr 202449,8549,9349,0449,1349,13165.700
01 apr 202450,4650,8449,4650,1250,12246.100
28 mar 202450,0850,6150,0650,4850,48227.800
27 mar 202449,3350,2749,3350,2750,27148.600
26 mar 202449,2449,6948,6349,0649,06127.400
25 mar 202449,1749,5048,7648,8948,89103.100
22 mar 202449,8049,8648,5849,0649,06199.500
21 mar 202449,5650,6849,3450,1550,15248.800
20 mar 202448,0049,7548,0049,3049,30162.000
19 mar 202447,4548,5947,4548,1348,13305.300
18 mar 202447,5948,0846,6847,8047,80232.200
15 mar 202447,5748,5147,3547,7047,70534.700
14 mar 202448,4948,6347,6147,8347,83187.600
13 mar 202449,5350,0847,7848,4948,49294.300
12 mar 202450,5350,5349,7649,7949,79101.400
11 mar 202451,0551,1850,4750,8050,8093.300
11 mar 20240.05 Dividendo
08 mar 202452,0052,1350,8251,1651,11122.800
07 mar 202451,6651,9051,1251,3851,33192.200
06 mar 202451,6352,1150,9251,1951,14249.500
05 mar 202449,9951,6349,9951,5551,50213.900
04 mar 202450,0250,5749,4249,9749,92273.300
01 mar 202450,7250,7249,5050,1550,10163.700
29 feb 202451,3651,8550,6150,8450,79276.200
28 feb 202451,2051,4350,5550,5550,5078.800
27 feb 202451,4951,6751,3051,5451,4974.500
26 feb 202450,9251,5050,9251,4251,37108.400
23 feb 202451,2951,5950,8751,1051,05153.300
22 feb 202451,3051,6550,9051,1951,1499.200
21 feb 202451,3151,6051,0051,1351,08149.600
20 feb 202451,0752,0851,0751,5051,45133.900
16 feb 202451,3451,9350,6851,5751,52132.800
15 feb 202451,2152,0550,9151,4951,44160.500
14 feb 202451,0551,9650,5051,1551,10164.800
13 feb 202451,2851,4650,1451,0551,00194.700
12 feb 202451,3153,2351,3152,6452,59199.000
09 feb 202450,2951,6849,7651,5351,48169.000
08 feb 202449,7050,4849,5250,2550,20163.100
07 feb 202449,2149,7648,8549,7549,70170.900
06 feb 202449,2049,7348,8549,3249,27147.700
05 feb 202449,5549,6548,9749,2549,20188.200
02 feb 202449,5750,2349,5049,9349,88189.100
01 feb 202452,0852,7049,3750,4550,40221.900
31 gen 202453,7153,7851,7551,7851,73169.800
30 gen 202453,7854,2953,2753,9953,94230.100
29 gen 202453,3754,0052,3054,0053,95202.000
26 gen 202453,4953,9552,7353,4553,40258.000
25 gen 202449,7553,4049,7453,0252,97382.600
24 gen 202452,5953,3251,6751,9051,85284.200
23 gen 202453,2353,3552,1952,4352,38254.700
22 gen 202451,6752,9851,6752,9052,85287.100
19 gen 202450,9351,4450,4251,3751,32145.700
18 gen 202450,3850,8750,1450,7050,65104.800
17 gen 202449,8050,5749,8050,3550,30151.600
16 gen 202450,7751,1050,3150,5150,46156.400
12 gen 202452,1952,6151,0551,2651,21162.500
11 gen 202450,9151,8550,2551,8451,79224.800
10 gen 202450,2851,0249,9151,0150,96146.600
09 gen 202450,1250,4549,7250,3750,32121.400
08 gen 202450,5351,0350,0150,7050,65165.100
05 gen 202450,4951,7847,8250,5950,54217.500
04 gen 202450,7451,4650,6750,7950,74217.700
03 gen 202452,3752,5350,5750,5850,53192.200
02 gen 202452,6153,2752,2852,5452,49216.600
29 dic 202354,0554,7452,6752,9352,88212.900
28 dic 202353,8454,2353,8453,9353,88121.300
27 dic 202353,7554,1452,8453,8453,79102.000
26 dic 202353,4354,2353,1453,8753,8281.900
22 dic 202353,2853,9853,1653,3653,3193.900
21 dic 202353,4153,4452,7053,1053,05157.100
20 dic 202353,4654,2952,4752,5152,46264.000
19 dic 202352,8753,7952,6753,4553,40124.400
18 dic 202352,9553,3452,4952,6752,62154.900
15 dic 202352,9752,9751,5352,4952,44570.000
14 dic 202353,5654,9652,5452,6152,56276.000
13 dic 202352,4052,8850,6752,5452,49244.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...