72,110$
1,81%
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 | 71,01 | 72,15 | 69,05 | 72,11 | 1,81% | 173.857,00 |
| 04.11.2024 | 70,80 | 71,32 | 69,51 | 70,83 | -0,63% | 138.353,00 |
| 01.11.2024 | 71,60 | 71,70 | 70,35 | 71,28 | 0,73% | 149.491,00 |
| 31.10.2024 | 71,01 | 71,93 | 70,72 | 70,76 | -0,53% | 165.532,00 |
| 30.10.2024 | 70,21 | 72,40 | 70,20 | 71,14 | 1,15% | 197.124,00 |
| 29.10.2024 | 69,90 | 70,47 | 69,47 | 70,33 | 0,03% | 151.313,00 |
| 28.10.2024 | 69,31 | 70,75 | 68,61 | 70,31 | 2,70% | 119.138,00 |
| 25.10.2024 | 70,20 | 70,59 | 68,23 | 68,46 | -2,41% | 217.157,00 |
| 24.10.2024 | 72,61 | 72,61 | 68,64 | 70,15 | -3,48% | 310.754,00 |
| 23.10.2024 | 72,44 | 73,00 | 71,92 | 72,68 | -0,56% | 199.914,00 |
| 22.10.2024 | 72,59 | 73,15 | 72,59 | 73,09 | 0,38% | 70.681,00 |
| 21.10.2024 | 74,08 | 74,08 | 72,74 | 72,81 | -1,71% | 143.662,00 |
| 18.10.2024 | 75,20 | 75,20 | 74,05 | 74,08 | -1,41% | 144.159,00 |
| 17.10.2024 | 74,09 | 75,16 | 73,89 | 75,14 | 1,10% | 176.422,00 |
| 16.10.2024 | 73,98 | 74,92 | 73,49 | 74,32 | 1,17% | 312.248,00 |
| 15.10.2024 | 73,78 | 75,04 | 73,46 | 73,46 | -0,34% | 209.399,00 |
| 14.10.2024 | 74,37 | 74,49 | 73,44 | 73,71 | -0,35% | 127.443,00 |
| 11.10.2024 | 71,33 | 74,44 | 71,33 | 73,97 | 4,41% | 217.211,00 |
| 10.10.2024 | 69,91 | 70,85 | 69,54 | 70,85 | 0,67% | 139.977,00 |
| 09.10.2024 | 68,09 | 70,53 | 68,09 | 70,38 | 3,23% | 222.394,00 |
| 08.10.2024 | 67,29 | 68,70 | 67,16 | 68,18 | 1,52% | 128.025,00 |
| 07.10.2024 | 66,44 | 67,17 | 66,09 | 67,16 | 0,64% | 86.678,00 |
| 04.10.2024 | 65,77 | 66,77 | 65,77 | 66,73 | 2,98% | 108.923,00 |
| 03.10.2024 | 64,01 | 64,97 | 62,79 | 64,80 | 0,90% | 72.705,00 |
| 02.10.2024 | 64,74 | 65,72 | 64,00 | 64,22 | -0,51% | 101.759,00 |
| 01.10.2024 | 65,54 | 65,76 | 64,08 | 64,55 | -2,14% | 113.916,00 |
| 30.09.2024 | 65,06 | 66,61 | 65,06 | 65,96 | 1,17% | 122.773,00 |
| 27.09.2024 | 65,11 | 65,89 | 64,42 | 65,20 | 0,98% | 119.038,00 |
| 26.09.2024 | 65,41 | 66,04 | 64,45 | 64,57 | -0,29% | 74.913,00 |
| 25.09.2024 | 65,35 | 65,39 | 64,41 | 64,76 | -1,27% | 93.299,00 |
| 24.09.2024 | 66,76 | 67,00 | 65,39 | 65,59 | -1,53% | 57.380,00 |
| 23.09.2024 | 67,34 | 67,47 | 66,45 | 66,61 | -1,17% | 174.688,00 |
| 20.09.2024 | 68,84 | 68,84 | 67,00 | 67,40 | -2,42% | 245.654,00 |
| 19.09.2024 | 69,01 | 69,49 | 68,04 | 69,07 | 1,99% | 104.654,00 |
| 18.09.2024 | 68,16 | 69,55 | 66,95 | 67,72 | -0,25% | 128.661,00 |
| 17.09.2024 | 68,55 | 69,11 | 67,74 | 67,89 | -0,31% | 148.566,00 |
| 16.09.2024 | 66,65 | 68,61 | 66,18 | 68,10 | 1,98% | 213.941,00 |
| 13.09.2024 | 66,05 | 67,01 | 65,88 | 66,78 | 2,39% | 89.409,00 |
| 12.09.2024 | 65,43 | 65,60 | 64,56 | 65,22 | 0,06% | 89.674,00 |
| 11.09.2024 | 65,63 | 65,63 | 63,01 | 65,18 | -1,30% | 105.080,00 |
| 10.09.2024 | 67,66 | 67,71 | 65,09 | 66,04 | -2,22% | 131.505,00 |
| 09.09.2024 | 67,13 | 67,63 | 66,38 | 67,54 | 0,61% | 148.379,00 |
| 06.09.2024 | 67,39 | 67,90 | 66,66 | 67,13 | -0,37% | 163.653,00 |
| 05.09.2024 | 67,16 | 67,86 | 65,91 | 67,38 | 0,40% | 105.040,00 |
| 04.09.2024 | 67,93 | 68,48 | 66,68 | 67,11 | -1,54% | 90.690,00 |
| 03.09.2024 | 67,99 | 68,84 | 67,78 | 68,16 | -0,96% | 104.067,00 |
| 30.08.2024 | 67,16 | 69,23 | 66,63 | 68,82 | 2,93% | 493.588,00 |
| 29.08.2024 | 67,50 | 67,50 | 66,45 | 66,86 | 0,30% | 134.474,00 |
| 28.08.2024 | 65,88 | 67,00 | 65,47 | 66,66 | 0,63% | 79.996,00 |
| 27.08.2024 | 65,96 | 66,37 | 65,12 | 66,24 | -0,38% | 97.558,00 |
| 26.08.2024 | 67,70 | 67,70 | 66,47 | 66,49 | -0,81% | 95.274,00 |
| 23.08.2024 | 64,55 | 67,92 | 64,39 | 67,03 | 4,12% | 139.795,00 |
| 22.08.2024 | 64,03 | 65,11 | 64,03 | 64,38 | 0,23% | 64.585,00 |
| 21.08.2024 | 64,26 | 64,26 | 63,38 | 64,23 | 0,58% | 92.695,00 |
| 20.08.2024 | 65,13 | 65,13 | 63,58 | 63,86 | -2,38% | 127.142,00 |
| 19.08.2024 | 64,46 | 65,51 | 64,26 | 65,42 | 1,30% | 141.771,00 |
| 16.08.2024 | 63,55 | 64,97 | 63,11 | 64,58 | 1,51% | 184.292,00 |
| 15.08.2024 | 62,80 | 63,96 | 62,80 | 63,62 | 3,36% | 112.761,00 |
| 14.08.2024 | 61,84 | 61,98 | 61,03 | 61,55 | -0,26% | 79.753,00 |
| 13.08.2024 | 61,27 | 61,77 | 60,49 | 61,71 | 1,00% | 100.948,00 |
| 12.08.2024 | 62,30 | 63,00 | 60,90 | 61,10 | -1,52% | 107.227,00 |
| 09.08.2024 | 61,94 | 62,14 | 61,31 | 62,04 | -0,23% | 132.319,00 |
| 08.08.2024 | 61,79 | 62,27 | 61,32 | 62,18 | 1,65% | 68.349,00 |
| 07.08.2024 | 62,00 | 62,88 | 60,95 | 61,17 | -0,50% | 99.043,00 |
| 06.08.2024 | 61,35 | 62,35 | 60,56 | 61,48 | -0,07% | 116.504,00 |
| 05.08.2024 | 61,90 | 62,44 | 60,42 | 61,52 | -3,95% | 199.090,00 |
| 02.08.2024 | 63,39 | 64,37 | 62,60 | 64,05 | -1,93% | 175.391,00 |
| 01.08.2024 | 67,52 | 67,75 | 64,73 | 65,31 | -3,30% | 157.325,00 |
| 31.07.2024 | 67,72 | 68,75 | 66,55 | 67,54 | -0,13% | 189.688,00 |
| 30.07.2024 | 68,06 | 68,49 | 67,51 | 67,63 | -0,07% | 119.172,00 |
| 29.07.2024 | 68,70 | 68,95 | 67,24 | 67,68 | -1,47% | 234.598,00 |
| 26.07.2024 | 68,50 | 68,83 | 67,70 | 68,69 | 0,70% | 287.592,00 |
| 25.07.2024 | 65,00 | 69,63 | 65,00 | 68,21 | 5,34% | 642.255,00 |
| 24.07.2024 | 64,98 | 65,99 | 64,66 | 64,75 | -0,40% | 207.391,00 |
| 23.07.2024 | 64,41 | 65,68 | 64,41 | 65,01 | 0,63% | 231.014,00 |
| 22.07.2024 | 63,48 | 64,85 | 62,92 | 64,60 | 1,57% | 195.383,00 |
| 19.07.2024 | 63,69 | 64,21 | 63,10 | 63,60 | 0,03% | 181.468,00 |
| 18.07.2024 | 64,36 | 65,28 | 63,06 | 63,58 | -1,53% | 188.108,00 |
| 17.07.2024 | 63,29 | 65,10 | 60,51 | 64,57 | 1,37% | 211.369,00 |
| 16.07.2024 | 61,99 | 64,02 | 61,77 | 63,70 | 3,95% | 324.440,00 |
| 15.07.2024 | 59,75 | 62,56 | 59,58 | 61,28 | 3,11% | 262.979,00 |
| 12.07.2024 | 59,25 | 59,77 | 59,25 | 59,43 | 0,59% | 148.753,00 |
| 11.07.2024 | 59,00 | 59,48 | 58,74 | 59,08 | 1,58% | 237.923,00 |
| 10.07.2024 | 57,83 | 58,55 | 57,70 | 58,16 | 0,69% | 81.883,00 |
| 09.07.2024 | 56,90 | 57,84 | 56,90 | 57,76 | 1,51% | 81.495,00 |
| 08.07.2024 | 57,01 | 57,52 | 56,77 | 56,90 | 0,71% | 123.066,00 |
| 05.07.2024 | 57,53 | 57,86 | 56,30 | 56,50 | -1,67% | 103.750,00 |
| 03.07.2024 | 58,33 | 58,61 | 57,40 | 57,46 | -1,46% | 90.157,00 |
| 02.07.2024 | 57,18 | 58,42 | 57,17 | 58,31 | 1,92% | 226.624,00 |
| 01.07.2024 | 56,45 | 57,59 | 56,40 | 57,21 | 1,13% | 187.160,00 |
| 28.06.2024 | 56,64 | 57,67 | 56,28 | 56,57 | 0,89% | 413.198,00 |
| 27.06.2024 | 56,05 | 56,59 | 55,86 | 56,07 | 0,20% | 113.823,00 |
| 26.06.2024 | 55,41 | 56,15 | 54,71 | 55,96 | 0,79% | 100.843,00 |
| 25.06.2024 | 56,12 | 56,12 | 54,96 | 55,52 | 0,00% | 118.157,00 |
| 24.06.2024 | 54,53 | 56,12 | 54,21 | 55,52 | 2,02% | 109.733,00 |
| 21.06.2024 | 54,34 | 54,60 | 53,98 | 54,42 | 0,09% | 171.366,00 |
| 20.06.2024 | 53,11 | 54,38 | 53,11 | 54,37 | 2,22% | 107.098,00 |
| 18.06.2024 | 53,51 | 53,80 | 53,19 | 53,19 | -0,91% | 167.077,00 |
| 17.06.2024 | 52,05 | 53,81 | 52,05 | 53,68 | 2,50% | 240.007,00 |
| 14.06.2024 | 52,97 | 52,99 | 51,98 | 52,37 | -1,51% | 118.160,00 |