77,581$
1,95%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 77,08 | 77,85 | 76,64 | 77,82 | 2,26% | 154.870,00 |
| 05.06.2025 | 76,50 | 76,61 | 75,47 | 76,10 | -0,35% | 142.073,00 |
| 04.06.2025 | 78,09 | 78,53 | 76,33 | 76,37 | -2,14% | 145.734,00 |
| 03.06.2025 | 77,03 | 78,24 | 76,58 | 78,04 | 0,96% | 126.663,00 |
| 02.06.2025 | 77,91 | 77,96 | 76,68 | 77,30 | -0,96% | 162.886,00 |
| 30.05.2025 | 77,73 | 78,35 | 77,49 | 78,05 | 0,05% | 217.790,00 |
| 29.05.2025 | 77,35 | 78,01 | 77,14 | 78,01 | 0,98% | 133.740,00 |
| 28.05.2025 | 77,75 | 78,47 | 76,98 | 77,25 | -1,33% | 202.934,00 |
| 27.05.2025 | 78,08 | 78,77 | 77,07 | 78,29 | 1,31% | 128.870,00 |
| 23.05.2025 | 76,43 | 77,81 | 76,26 | 77,28 | -0,40% | 137.420,00 |
| 22.05.2025 | 77,82 | 78,80 | 77,56 | 77,59 | -0,74% | 142.786,00 |
| 21.05.2025 | 80,00 | 80,40 | 78,15 | 78,17 | -3,15% | 105.152,00 |
| 20.05.2025 | 81,16 | 81,16 | 80,26 | 80,71 | -0,54% | 114.118,00 |
| 19.05.2025 | 80,90 | 81,43 | 80,63 | 81,15 | -0,34% | 130.396,00 |
| 16.05.2025 | 81,15 | 81,45 | 79,89 | 81,43 | 0,35% | 183.192,00 |
| 15.05.2025 | 80,60 | 81,95 | 80,44 | 81,15 | 0,34% | 198.569,00 |
| 14.05.2025 | 81,85 | 81,94 | 80,79 | 80,88 | -1,37% | 148.746,00 |
| 13.05.2025 | 82,78 | 83,50 | 81,73 | 82,00 | -1,30% | 165.535,00 |
| 12.05.2025 | 85,24 | 86,00 | 79,92 | 83,08 | 1,01% | 167.317,00 |
| 09.05.2025 | 83,01 | 83,17 | 82,03 | 82,25 | -0,57% | 103.941,00 |
| 08.05.2025 | 82,08 | 83,24 | 81,75 | 82,72 | 0,88% | 195.993,00 |
| 07.05.2025 | 82,32 | 82,72 | 81,29 | 82,00 | 0,80% | 173.963,00 |
| 06.05.2025 | 80,58 | 82,05 | 80,33 | 81,35 | -0,57% | 159.134,00 |
| 05.05.2025 | 81,66 | 82,82 | 81,53 | 81,82 | -0,02% | 179.133,00 |
| 02.05.2025 | 81,01 | 82,15 | 80,45 | 81,84 | 2,43% | 185.598,00 |
| 01.05.2025 | 79,59 | 80,70 | 78,76 | 79,90 | 0,67% | 208.722,00 |
| 30.04.2025 | 78,70 | 79,98 | 78,16 | 79,37 | -0,96% | 304.025,00 |
| 29.04.2025 | 79,31 | 80,16 | 78,06 | 80,14 | 0,69% | 300.264,00 |
| 28.04.2025 | 78,96 | 79,90 | 78,46 | 79,59 | 0,80% | 246.255,00 |
| 25.04.2025 | 78,22 | 79,37 | 77,85 | 78,96 | -0,45% | 221.487,00 |
| 24.04.2025 | 78,72 | 79,64 | 77,84 | 79,32 | 0,47% | 283.017,00 |
| 23.04.2025 | 78,88 | 81,82 | 77,84 | 78,95 | 6,02% | 426.116,00 |
| 22.04.2025 | 71,04 | 74,93 | 70,94 | 74,47 | 5,92% | 332.706,00 |
| 21.04.2025 | 69,94 | 70,71 | 69,32 | 70,31 | -0,03% | 247.738,00 |
| 17.04.2025 | 70,38 | 71,36 | 69,70 | 70,33 | -0,24% | 274.467,00 |
| 16.04.2025 | 70,58 | 71,30 | 69,52 | 70,50 | 0,26% | 253.187,00 |
| 15.04.2025 | 69,35 | 71,05 | 69,35 | 70,32 | 1,34% | 126.038,00 |
| 14.04.2025 | 68,55 | 69,71 | 67,22 | 69,39 | 2,36% | 216.363,00 |
| 11.04.2025 | 67,08 | 69,45 | 66,22 | 67,79 | 0,79% | 218.407,00 |
| 10.04.2025 | 68,87 | 68,95 | 65,38 | 67,26 | -4,37% | 325.803,00 |
| 09.04.2025 | 64,60 | 71,72 | 64,60 | 70,33 | 4,01% | 436.027,00 |
| 08.04.2025 | 69,90 | 70,23 | 66,38 | 67,62 | -0,03% | 342.758,00 |
| 07.04.2025 | 66,20 | 70,70 | 64,45 | 67,64 | 0,16% | 403.165,00 |
| 04.04.2025 | 66,66 | 67,88 | 64,93 | 67,53 | -3,07% | 278.407,00 |
| 03.04.2025 | 71,38 | 72,08 | 69,52 | 69,67 | -7,64% | 312.509,00 |
| 02.04.2025 | 72,86 | 75,56 | 72,86 | 75,43 | 2,03% | 178.505,00 |
| 01.04.2025 | 72,55 | 74,20 | 71,57 | 73,93 | 1,31% | 130.215,00 |
| 31.03.2025 | 71,90 | 73,35 | 71,20 | 72,98 | 0,35% | 167.379,00 |
| 28.03.2025 | 74,62 | 74,81 | 72,41 | 72,72 | -3,13% | 90.591,00 |
| 27.03.2025 | 75,34 | 76,80 | 74,41 | 75,07 | -0,31% | 195.477,00 |
| 26.03.2025 | 75,44 | 76,70 | 74,78 | 75,30 | 0,15% | 141.619,00 |
| 25.03.2025 | 75,47 | 77,46 | 75,14 | 75,19 | -0,16% | 184.685,00 |
| 24.03.2025 | 75,38 | 75,44 | 74,34 | 75,31 | 1,56% | 166.119,00 |
| 21.03.2025 | 72,86 | 74,23 | 72,11 | 74,15 | 1,26% | 745.165,00 |
| 20.03.2025 | 72,91 | 74,52 | 72,31 | 73,23 | -0,60% | 181.217,00 |
| 19.03.2025 | 72,48 | 74,30 | 72,34 | 73,67 | 1,88% | 198.523,00 |
| 18.03.2025 | 72,54 | 72,60 | 71,29 | 72,31 | 0,37% | 142.150,00 |
| 17.03.2025 | 71,78 | 73,29 | 71,45 | 72,04 | 0,19% | 134.725,00 |
| 14.03.2025 | 70,61 | 72,08 | 70,19 | 71,90 | 2,81% | 156.002,00 |
| 13.03.2025 | 71,61 | 72,09 | 69,89 | 69,94 | -2,02% | 150.540,00 |
| 12.03.2025 | 70,85 | 71,88 | 69,50 | 71,38 | 1,88% | 286.562,00 |
| 11.03.2025 | 71,51 | 72,45 | 70,01 | 70,06 | -1,53% | 163.511,00 |
| 10.03.2025 | 71,30 | 71,90 | 70,75 | 71,15 | -1,50% | 260.817,00 |
| 07.03.2025 | 72,61 | 72,84 | 70,77 | 72,23 | -0,62% | 220.991,00 |
| 06.03.2025 | 72,10 | 73,75 | 71,45 | 72,68 | -0,51% | 239.809,00 |
| 05.03.2025 | 74,11 | 74,43 | 71,93 | 73,05 | -1,00% | 143.346,00 |
| 04.03.2025 | 75,35 | 75,85 | 72,82 | 73,79 | -2,91% | 218.097,00 |
| 03.03.2025 | 77,43 | 78,22 | 75,40 | 76,00 | -1,95% | 152.957,00 |
| 28.02.2025 | 77,10 | 77,73 | 76,50 | 77,51 | 0,53% | 287.116,00 |
| 27.02.2025 | 77,23 | 78,15 | 76,83 | 77,10 | -0,48% | 238.171,00 |
| 26.02.2025 | 77,44 | 78,25 | 76,70 | 77,47 | -0,04% | 129.352,00 |
| 25.02.2025 | 77,04 | 78,23 | 76,33 | 77,50 | 1,19% | 218.405,00 |
| 24.02.2025 | 78,00 | 78,00 | 76,57 | 76,59 | -1,16% | 146.405,00 |
| 21.02.2025 | 80,66 | 80,95 | 77,35 | 77,49 | -2,96% | 199.378,00 |
| 20.02.2025 | 80,92 | 81,21 | 78,61 | 79,85 | -1,55% | 143.309,00 |
| 19.02.2025 | 81,18 | 81,78 | 80,68 | 81,11 | -0,53% | 166.397,00 |
| 18.02.2025 | 80,65 | 81,78 | 80,27 | 81,54 | 1,32% | 183.245,00 |
| 17.02.2025 | 80,13 | 80,47 | 80,13 | 80,47 | 0,28% | - |
| 14.02.2025 | 80,70 | 81,17 | 79,55 | 80,25 | 0,00% | 143.732,00 |
| 13.02.2025 | 78,49 | 80,29 | 78,49 | 80,25 | 1,85% | 144.219,00 |
| 12.02.2025 | 80,09 | 80,76 | 78,65 | 78,79 | -2,91% | 174.597,00 |
| 11.02.2025 | 78,24 | 81,64 | 78,24 | 81,15 | 3,10% | 333.638,00 |
| 10.02.2025 | 79,70 | 79,70 | 78,56 | 78,71 | -1,09% | 143.161,00 |
| 07.02.2025 | 80,97 | 81,04 | 79,14 | 79,58 | -2,40% | 172.458,00 |
| 06.02.2025 | 81,63 | 82,03 | 80,40 | 81,54 | 0,25% | 176.949,00 |
| 05.02.2025 | 80,30 | 81,38 | 79,29 | 81,34 | 1,93% | 162.714,00 |
| 04.02.2025 | 78,84 | 80,17 | 77,53 | 79,80 | 0,81% | 162.136,00 |
| 03.02.2025 | 77,34 | 79,65 | 76,12 | 79,16 | -0,71% | 152.884,00 |
| 31.01.2025 | 80,34 | 81,04 | 78,98 | 79,73 | -0,88% | 194.467,00 |
| 30.01.2025 | 79,89 | 81,29 | 79,87 | 80,44 | 1,68% | 146.352,00 |
| 29.01.2025 | 79,72 | 81,11 | 78,81 | 79,11 | -1,21% | 168.135,00 |
| 28.01.2025 | 80,10 | 80,79 | 79,27 | 80,08 | -0,02% | 205.552,00 |
| 27.01.2025 | 79,74 | 81,65 | 78,72 | 80,10 | 0,41% | 257.511,00 |
| 24.01.2025 | 78,57 | 80,39 | 77,81 | 79,77 | 1,10% | 170.620,00 |
| 23.01.2025 | 77,24 | 79,27 | 77,12 | 78,90 | 2,06% | 241.190,00 |
| 22.01.2025 | 78,43 | 78,45 | 75,64 | 77,31 | -1,43% | 301.356,00 |
| 21.01.2025 | 78,30 | 79,11 | 77,55 | 78,43 | 0,89% | 197.814,00 |
| 17.01.2025 | 77,67 | 78,21 | 76,79 | 77,74 | 1,14% | 146.732,00 |
| 16.01.2025 | 77,01 | 77,63 | 76,39 | 76,86 | -0,53% | 140.545,00 |
| 15.01.2025 | 77,79 | 77,84 | 76,46 | 77,27 | 2,10% | 168.397,00 |