66,000€
1,93%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 65,25 | 66,00 | 64,75 | 65,75 | 1,54% | - |
| 04.11.2024 | 65,25 | 66,75 | 63,75 | 64,75 | -1,52% | - |
| 01.11.2024 | 65,25 | 65,75 | 64,75 | 65,75 | 0,77% | - |
| 31.10.2024 | 65,25 | 66,25 | 64,75 | 65,25 | -0,76% | - |
| 30.10.2024 | 65,25 | 66,75 | 64,25 | 65,75 | 0,77% | - |
| 29.10.2024 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | - |
| 28.10.2024 | 63,75 | 65,25 | 63,25 | 65,25 | 3,16% | - |
| 25.10.2024 | 64,75 | 65,25 | 63,25 | 63,25 | -2,32% | - |
| 24.10.2024 | 67,25 | 67,25 | 63,75 | 64,75 | -3,36% | - |
| 23.10.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -1,11% | 11,00 |
| 22.10.2024 | 67,25 | 67,75 | 66,75 | 67,75 | 0,37% | - |
| 21.10.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -1,82% | 67,00 |
| 18.10.2024 | 69,25 | 69,75 | 68,25 | 68,75 | -0,72% | - |
| 17.10.2024 | 68,25 | 69,25 | 68,25 | 69,25 | 1,09% | - |
| 16.10.2024 | 67,25 | 68,75 | 67,25 | 68,50 | 1,11% | - |
| 15.10.2024 | 67,75 | 68,75 | 67,25 | 67,75 | 0,00% | - |
| 14.10.2024 | 67,75 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 11.10.2024 | 64,75 | 68,25 | 64,50 | 67,75 | 4,63% | - |
| 10.10.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 09.10.2024 | 62,25 | 64,25 | 61,25 | 64,25 | 4,05% | - |
| 08.10.2024 | 61,25 | 62,75 | 60,75 | 61,75 | 0,82% | - |
| 07.10.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 04.10.2024 | 58,75 | 60,75 | 58,75 | 60,75 | 3,40% | - |
| 03.10.2024 | 58,25 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 02.10.2024 | 58,25 | 59,25 | 58,25 | 58,25 | 0,00% | - |
| 01.10.2024 | 59,25 | 59,50 | 58,25 | 58,25 | -1,27% | - |
| 30.09.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,29% | 52,00 |
| 27.09.2024 | 57,75 | 59,25 | 57,75 | 58,25 | 0,87% | - |
| 26.09.2024 | 58,25 | 59,25 | 57,75 | 57,75 | -0,86% | - |
| 25.09.2024 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 24.09.2024 | 59,75 | 60,25 | 58,75 | 58,75 | -2,49% | - |
| 23.09.2024 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 20.09.2024 | 61,75 | 62,25 | 60,00 | 60,25 | -2,03% | - |
| 19.09.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,41% | 98,00 |
| 18.09.2024 | 61,25 | 62,25 | 60,25 | 61,25 | 0,82% | - |
| 17.09.2024 | 61,25 | 62,25 | 60,75 | 60,75 | -0,82% | - |
| 16.09.2024 | 60,25 | 61,75 | 59,25 | 61,25 | 1,66% | - |
| 13.09.2024 | 58,75 | 60,25 | 58,75 | 60,25 | 2,55% | - |
| 12.09.2024 | 59,25 | 59,50 | 58,75 | 58,75 | -0,84% | - |
| 11.09.2024 | 59,75 | 59,75 | 57,25 | 59,25 | -0,84% | - |
| 10.09.2024 | 61,25 | 61,25 | 59,25 | 59,75 | -1,65% | - |
| 09.09.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 06.09.2024 | 60,75 | 61,25 | 60,25 | 60,75 | -0,82% | - |
| 05.09.2024 | 60,75 | 61,25 | 59,75 | 61,25 | 0,82% | - |
| 04.09.2024 | 61,25 | 62,25 | 60,25 | 60,75 | -1,62% | - |
| 03.09.2024 | 62,25 | 62,25 | 61,25 | 61,75 | -0,40% | - |
| 02.09.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,40% | 2,00 |
| 30.08.2024 | 60,25 | 62,50 | 60,25 | 62,25 | 3,32% | - |
| 29.08.2024 | 60,25 | 61,25 | 59,75 | 60,25 | 1,26% | - |
| 28.08.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,28% | 277,00 |
| 27.08.2024 | 59,75 | 60,75 | 58,25 | 58,75 | -1,26% | - |
| 26.08.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,42% | 5,00 |
| 23.08.2024 | 57,75 | 60,75 | 57,75 | 59,75 | 3,46% | - |
| 22.08.2024 | 57,75 | 58,75 | 57,25 | 57,75 | 0,43% | - |
| 21.08.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,44% | 85,00 |
| 20.08.2024 | 59,25 | 59,25 | 57,25 | 57,25 | -2,55% | - |
| 19.08.2024 | 58,25 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 16.08.2024 | 58,25 | 59,25 | 57,75 | 58,25 | 0,43% | - |
| 15.08.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 4,04% | 4,00 |
| 14.08.2024 | 56,25 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 13.08.2024 | 55,75 | 56,50 | 55,25 | 55,75 | -1,33% | - |
| 12.08.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,44% | 50,00 |
| 09.08.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 2,25% | - |
| 08.08.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,45% | 4,00 |
| 07.08.2024 | 56,75 | 57,50 | 55,75 | 55,75 | -0,89% | - |
| 06.08.2024 | 56,75 | 56,75 | 55,75 | 56,25 | -0,44% | - |
| 05.08.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -3,83% | 10,00 |
| 02.08.2024 | 60,25 | 60,25 | 57,75 | 58,75 | -3,29% | - |
| 01.08.2024 | 62,75 | 62,75 | 60,25 | 60,75 | -2,41% | - |
| 31.07.2024 | 62,75 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 30.07.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 29.07.2024 | 63,25 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 26.07.2024 | 63,25 | 63,75 | 62,25 | 62,75 | -0,79% | - |
| 25.07.2024 | 59,75 | 64,25 | 59,75 | 63,25 | 4,98% | - |
| 24.07.2024 | 59,75 | 60,75 | 58,75 | 60,25 | 0,00% | - |
| 23.07.2024 | 59,25 | 60,25 | 59,00 | 60,25 | 2,12% | - |
| 22.07.2024 | 58,50 | 59,00 | 58,50 | 59,00 | 0,85% | 4,00 |
| 19.07.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,43% | 4,00 |
| 18.07.2024 | 58,75 | 59,75 | 57,75 | 58,25 | -1,69% | - |
| 17.07.2024 | 58,25 | 59,75 | 56,75 | 59,25 | 0,85% | - |
| 16.07.2024 | 56,25 | 58,75 | 56,25 | 58,75 | 4,44% | - |
| 15.07.2024 | 54,75 | 57,25 | 54,75 | 56,25 | 2,74% | - |
| 12.07.2024 | 54,25 | 54,75 | 54,25 | 54,75 | 2,34% | - |
| 11.07.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 112,00 |
| 10.07.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,42% | 8,00 |
| 09.07.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 0,00% | - |
| 08.07.2024 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 05.07.2024 | 53,25 | 53,25 | 52,25 | 52,25 | -1,88% | - |
| 04.07.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,00% | - |
| 03.07.2024 | 54,25 | 54,25 | 52,75 | 53,25 | -1,84% | - |
| 02.07.2024 | 53,25 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 01.07.2024 | 52,75 | 54,25 | 52,25 | 53,25 | 0,95% | - |
| 28.06.2024 | 52,25 | 53,75 | 52,25 | 52,75 | 0,96% | - |
| 27.06.2024 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 26.06.2024 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 25.06.2024 | 51,75 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 24.06.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,46% | 20,00 |
| 21.06.2024 | 50,75 | 51,25 | 50,15 | 50,75 | 1,50% | - |
| 20.06.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | 5,00 |
| 19.06.2024 | 49,50 | 49,50 | 49,40 | 49,40 | -0,40% | - |