90,020$
0,82%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 89,81 | 91,09 | 89,64 | 90,02 | 0,82% | 264.384,00 |
| 31.03.2026 | 89,02 | 89,40 | 87,45 | 89,29 | 1,66% | 230.668,00 |
| 30.03.2026 | 88,70 | 88,85 | 87,40 | 87,83 | -0,16% | 153.021,00 |
| 27.03.2026 | 88,30 | 88,66 | 87,44 | 87,97 | -0,90% | 134.973,00 |
| 26.03.2026 | 88,30 | 88,83 | 87,85 | 88,77 | 0,15% | 165.560,00 |
| 25.03.2026 | 91,67 | 92,20 | 87,77 | 88,64 | -2,28% | 219.756,00 |
| 24.03.2026 | 90,67 | 93,36 | 89,69 | 90,71 | -0,58% | 246.169,00 |
| 23.03.2026 | 91,27 | 93,11 | 90,27 | 91,24 | 2,15% | 336.094,00 |
| 20.03.2026 | 91,36 | 91,62 | 89,02 | 89,32 | -2,23% | 961.944,00 |
| 19.03.2026 | 89,93 | 92,44 | 89,32 | 91,36 | 1,13% | 205.948,00 |
| 18.03.2026 | 90,74 | 90,84 | 89,46 | 90,34 | -0,56% | 274.503,00 |
| 17.03.2026 | 90,80 | 91,41 | 89,74 | 90,85 | 0,88% | 198.348,00 |
| 16.03.2026 | 91,57 | 91,93 | 89,89 | 90,06 | -1,22% | 243.961,00 |
| 13.03.2026 | 90,65 | 91,21 | 89,48 | 91,17 | 1,55% | 178.618,00 |
| 12.03.2026 | 88,55 | 90,46 | 88,15 | 89,78 | 0,81% | 191.155,00 |
| 11.03.2026 | 89,87 | 89,87 | 87,38 | 89,06 | -0,95% | 214.231,00 |
| 10.03.2026 | 89,93 | 92,67 | 89,06 | 89,91 | -0,19% | 315.748,00 |
| 09.03.2026 | 87,45 | 90,93 | 86,47 | 90,08 | 0,19% | 283.698,00 |
| 06.03.2026 | 88,71 | 90,02 | 87,26 | 89,91 | -1,23% | 196.210,00 |
| 05.03.2026 | 90,54 | 91,95 | 89,18 | 91,03 | -0,46% | 174.494,00 |
| 04.03.2026 | 92,03 | 93,25 | 91,27 | 91,45 | -0,04% | 259.253,00 |
| 03.03.2026 | 89,96 | 91,81 | 89,00 | 91,49 | -0,35% | 158.930,00 |
| 02.03.2026 | 89,55 | 92,59 | 89,36 | 91,81 | 1,21% | 201.873,00 |
| 27.02.2026 | 93,59 | 94,24 | 88,47 | 90,71 | -4,40% | 362.256,00 |
| 26.02.2026 | 93,96 | 95,59 | 93,21 | 94,88 | 0,65% | 286.658,00 |
| 25.02.2026 | 92,99 | 94,57 | 92,41 | 94,27 | 1,52% | 173.515,00 |
| 24.02.2026 | 92,80 | 93,89 | 91,96 | 92,86 | -2,98% | 369.017,00 |
| 20.02.2026 | 94,50 | 96,06 | 93,13 | 95,71 | 1,26% | 216.029,00 |
| 19.02.2026 | 92,49 | 94,62 | 92,08 | 94,52 | 1,47% | 233.388,00 |
| 18.02.2026 | 93,47 | 94,97 | 91,48 | 93,15 | -0,25% | 353.446,00 |
| 17.02.2026 | 93,12 | 94,09 | 92,66 | 93,38 | 1,01% | 234.836,00 |
| 13.02.2026 | 88,69 | 92,88 | 87,22 | 92,45 | 4,69% | 270.739,00 |
| 12.02.2026 | 90,20 | 91,26 | 87,41 | 88,31 | -1,41% | 206.752,00 |
| 11.02.2026 | 92,93 | 93,97 | 89,45 | 89,57 | -3,02% | 350.585,00 |
| 10.02.2026 | 93,49 | 95,10 | 92,01 | 92,36 | -1,78% | 351.795,00 |
| 09.02.2026 | 93,72 | 94,93 | 93,47 | 94,03 | 0,30% | 314.623,00 |
| 06.02.2026 | 92,99 | 94,04 | 90,74 | 93,75 | 1,45% | 177.808,00 |
| 05.02.2026 | 81,14 | 92,93 | 81,14 | 92,41 | 0,92% | 371.210,00 |
| 04.02.2026 | 91,30 | 92,99 | 91,17 | 91,57 | 0,50% | 376.091,00 |
| 03.02.2026 | 91,02 | 93,08 | 89,68 | 91,11 | -0,02% | 320.715,00 |
| 02.02.2026 | 90,35 | 92,37 | 89,97 | 91,13 | 0,93% | 352.700,00 |
| 30.01.2026 | 88,76 | 91,00 | 88,21 | 90,29 | 1,03% | 427.626,00 |
| 29.01.2026 | 86,10 | 89,69 | 86,10 | 89,37 | 4,27% | 371.209,00 |
| 28.01.2026 | 86,44 | 86,76 | 85,47 | 85,71 | -0,68% | 239.889,00 |
| 27.01.2026 | 85,56 | 86,52 | 85,19 | 86,30 | 1,02% | 261.511,00 |
| 26.01.2026 | 86,00 | 86,82 | 84,98 | 85,43 | 6,89% | 399.708,00 |
| 22.01.2026 | 77,30 | 80,56 | 77,26 | 79,92 | 3,46% | 427.694,00 |
| 21.01.2026 | 74,32 | 77,56 | 74,19 | 77,25 | 4,10% | 247.793,00 |
| 20.01.2026 | 74,03 | 75,23 | 73,75 | 74,21 | -1,37% | 181.655,00 |
| 16.01.2026 | 76,23 | 76,43 | 74,94 | 75,24 | -1,72% | 192.984,00 |
| 15.01.2026 | 74,89 | 76,63 | 74,47 | 76,56 | 2,39% | 208.817,00 |
| 14.01.2026 | 73,32 | 74,80 | 73,08 | 74,77 | 1,52% | 175.987,00 |
| 13.01.2026 | 73,93 | 74,01 | 73,26 | 73,65 | 0,14% | 171.393,00 |
| 12.01.2026 | 73,42 | 74,00 | 73,19 | 73,55 | -0,86% | 179.507,00 |
| 09.01.2026 | 74,93 | 75,40 | 74,04 | 74,19 | -0,99% | 182.118,00 |
| 08.01.2026 | 72,66 | 75,19 | 72,66 | 74,93 | 2,52% | 239.236,00 |
| 07.01.2026 | 74,53 | 74,55 | 73,03 | 73,09 | -1,93% | 217.017,00 |
| 06.01.2026 | 73,71 | 74,75 | 72,86 | 74,53 | 0,92% | 220.861,00 |
| 05.01.2026 | 71,61 | 74,79 | 71,61 | 73,85 | 2,75% | 213.809,00 |
| 02.01.2026 | 71,08 | 72,50 | 70,38 | 71,87 | 1,23% | 225.752,00 |
| 31.12.2025 | 71,69 | 72,04 | 70,61 | 71,00 | -1,42% | 177.806,00 |
| 30.12.2025 | 72,97 | 72,97 | 71,98 | 72,02 | -1,38% | 116.414,00 |
| 29.12.2025 | 73,55 | 74,00 | 72,54 | 73,03 | -0,56% | 98.228,00 |
| 26.12.2025 | 74,26 | 74,30 | 73,18 | 73,44 | -1,16% | 89.400,00 |
| 24.12.2025 | 73,79 | 74,50 | 73,45 | 74,30 | 0,62% | 72.595,00 |
| 23.12.2025 | 74,64 | 75,50 | 73,77 | 73,84 | -1,19% | 204.617,00 |
| 22.12.2025 | 75,43 | 75,70 | 74,37 | 74,73 | -0,74% | 151.487,00 |
| 19.12.2025 | 73,82 | 76,39 | 73,82 | 75,29 | 1,78% | 686.935,00 |
| 18.12.2025 | 73,72 | 74,27 | 73,38 | 73,97 | 1,02% | 290.959,00 |
| 17.12.2025 | 74,23 | 75,54 | 72,92 | 73,22 | -1,37% | 273.017,00 |
| 16.12.2025 | 73,75 | 74,38 | 72,63 | 74,24 | 0,83% | 279.939,00 |
| 15.12.2025 | 75,01 | 75,22 | 73,44 | 73,63 | -1,07% | 230.225,00 |
| 12.12.2025 | 75,05 | 75,30 | 74,07 | 74,43 | -0,27% | 202.396,00 |
| 11.12.2025 | 75,00 | 76,17 | 74,34 | 74,63 | -0,84% | 205.971,00 |
| 10.12.2025 | 73,17 | 75,71 | 72,67 | 75,26 | 2,90% | 255.432,00 |
| 09.12.2025 | 72,83 | 73,89 | 72,46 | 73,14 | 0,00% | 187.647,00 |
| 08.12.2025 | 74,32 | 75,00 | 73,00 | 73,14 | -1,64% | 195.833,00 |
| 05.12.2025 | 73,62 | 74,47 | 72,64 | 74,36 | 0,41% | 409.678,00 |
| 04.12.2025 | 74,11 | 75,05 | 73,40 | 74,06 | -0,07% | 245.988,00 |
| 03.12.2025 | 72,20 | 74,32 | 72,04 | 74,11 | 2,60% | 264.737,00 |
| 02.12.2025 | 72,79 | 73,07 | 72,20 | 72,23 | -0,62% | 154.823,00 |
| 01.12.2025 | 71,21 | 72,85 | 71,21 | 72,68 | 1,08% | 178.131,00 |
| 28.11.2025 | 71,40 | 72,69 | 71,26 | 71,90 | 0,59% | 125.423,00 |
| 26.11.2025 | 71,10 | 71,58 | 71,01 | 71,48 | -0,03% | 179.871,00 |
| 25.11.2025 | 70,00 | 71,95 | 70,00 | 71,51 | 2,40% | 181.737,00 |
| 24.11.2025 | 69,82 | 70,42 | 68,98 | 69,83 | 3,34% | 191.754,00 |
| 20.11.2025 | 68,12 | 68,91 | 66,96 | 67,57 | 0,27% | 219.568,00 |
| 19.11.2025 | 66,78 | 67,47 | 66,50 | 67,39 | 0,71% | 152.502,00 |
| 18.11.2025 | 66,44 | 67,47 | 65,96 | 66,91 | 0,68% | 206.876,00 |
| 17.11.2025 | 68,69 | 68,87 | 66,08 | 66,46 | -3,38% | 188.617,00 |
| 13.11.2025 | 69,31 | 69,84 | 68,47 | 68,79 | -0,97% | 122.718,00 |
| 12.11.2025 | 69,38 | 70,06 | 68,84 | 69,46 | 0,64% | 123.543,00 |
| 11.11.2025 | 69,45 | 69,72 | 68,53 | 69,02 | -0,30% | 117.167,00 |
| 10.11.2025 | 68,90 | 69,72 | 68,32 | 69,23 | 0,80% | 183.736,00 |
| 07.11.2025 | 67,73 | 68,79 | 67,17 | 68,68 | 1,61% | 176.601,00 |
| 06.11.2025 | 67,34 | 67,91 | 67,02 | 67,59 | 0,09% | 158.241,00 |
| 05.11.2025 | 67,00 | 67,84 | 67,00 | 67,53 | 0,76% | 268.485,00 |
| 04.11.2025 | 67,35 | 67,35 | 65,87 | 67,02 | -0,70% | 218.853,00 |
| 03.11.2025 | 68,14 | 68,17 | 66,55 | 67,49 | -0,79% | 216.241,00 |
| 31.10.2025 | 68,57 | 69,55 | 67,50 | 68,03 | -0,77% | 192.009,00 |