82,740$
0,16%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 82,43 | 83,52 | 82,43 | 82,74 | 0,16% | 171.855,00 |
| 21.05.2026 | 81,80 | 82,90 | 80,86 | 82,61 | 0,06% | 153.059,00 |
| 20.05.2026 | 80,45 | 82,74 | 80,23 | 82,56 | 2,64% | 204.983,00 |
| 19.05.2026 | 80,77 | 81,27 | 79,82 | 80,44 | -0,19% | 134.548,00 |
| 18.05.2026 | 80,57 | 81,43 | 80,06 | 80,59 | 0,86% | 205.489,00 |
| 15.05.2026 | 80,94 | 81,18 | 79,56 | 79,90 | -1,47% | 183.101,00 |
| 14.05.2026 | 80,59 | 81,84 | 80,56 | 81,09 | 1,45% | 180.226,00 |
| 13.05.2026 | 82,53 | 82,68 | 79,55 | 79,93 | -3,22% | 256.076,00 |
| 12.05.2026 | 84,07 | 84,36 | 81,05 | 82,59 | -1,43% | 213.985,00 |
| 11.05.2026 | 86,61 | 86,61 | 83,54 | 83,79 | -2,93% | 185.070,00 |
| 08.05.2026 | 87,55 | 88,05 | 86,25 | 86,32 | -1,34% | 172.494,00 |
| 07.05.2026 | 87,61 | 88,73 | 86,92 | 87,49 | 0,18% | 145.042,00 |
| 06.05.2026 | 87,01 | 87,82 | 86,16 | 87,33 | 1,74% | 206.404,00 |
| 05.05.2026 | 85,70 | 86,63 | 84,59 | 85,84 | 0,15% | 176.195,00 |
| 04.05.2026 | 85,87 | 87,80 | 85,54 | 85,71 | -0,84% | 180.410,00 |
| 01.05.2026 | 86,84 | 88,06 | 85,65 | 86,44 | -0,45% | 175.018,00 |
| 30.04.2026 | 86,84 | 87,29 | 85,12 | 86,84 | 0,48% | 206.725,00 |
| 29.04.2026 | 88,60 | 88,80 | 86,08 | 86,42 | -2,98% | 194.146,00 |
| 28.04.2026 | 88,93 | 90,61 | 88,85 | 89,07 | 0,76% | 244.290,00 |
| 27.04.2026 | 88,03 | 89,84 | 87,72 | 88,40 | 0,41% | 190.175,00 |
| 24.04.2026 | 87,97 | 88,98 | 85,32 | 88,04 | 0,38% | 288.242,00 |
| 23.04.2026 | 95,55 | 96,83 | 84,21 | 87,71 | -10,96% | 561.648,00 |
| 22.04.2026 | 98,30 | 99,70 | 97,56 | 98,51 | 0,79% | 183.232,00 |
| 21.04.2026 | 99,71 | 100,72 | 97,50 | 97,74 | -2,19% | 147.893,00 |
| 20.04.2026 | 98,69 | 100,72 | 98,69 | 99,93 | 0,55% | 152.825,00 |
| 17.04.2026 | 98,09 | 101,26 | 97,41 | 99,38 | 2,51% | 202.980,00 |
| 16.04.2026 | 96,00 | 97,14 | 95,62 | 96,95 | 0,41% | 131.283,00 |
| 15.04.2026 | 97,04 | 97,14 | 95,84 | 96,55 | -0,35% | 185.784,00 |
| 14.04.2026 | 95,13 | 97,00 | 93,95 | 96,89 | 1,74% | 153.017,00 |
| 13.04.2026 | 94,65 | 95,52 | 93,97 | 95,23 | 0,34% | 135.149,00 |
| 10.04.2026 | 94,95 | 95,19 | 93,96 | 94,91 | -0,04% | 154.245,00 |
| 09.04.2026 | 94,36 | 96,13 | 93,91 | 94,95 | 0,02% | 251.713,00 |
| 08.04.2026 | 93,96 | 95,74 | 93,96 | 94,93 | 2,51% | 246.854,00 |
| 07.04.2026 | 91,82 | 92,80 | 91,34 | 92,61 | 0,60% | 199.503,00 |
| 06.04.2026 | 89,93 | 92,06 | 89,67 | 92,06 | 2,29% | 136.919,00 |
| 02.04.2026 | 88,67 | 90,19 | 88,20 | 90,00 | -0,02% | 220.626,00 |
| 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 | 0,06% | 369.017,00 |
| 23.02.2026 | 95,09 | 95,52 | 91,81 | 92,80 | -3,04% | 528.951,00 |
| 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 |