78,470$
-1,07%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,02 | 79,02 | 78,17 | 78,17 | -1,45% | - |
| 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 |
| 14.01.2025 | 73,52 | 75,76 | 73,18 | 75,68 | 4,06% | 190.790,00 |
| 13.01.2025 | 71,37 | 73,17 | 71,37 | 72,73 | 0,73% | 156.572,00 |
| 10.01.2025 | 73,04 | 73,53 | 71,22 | 72,20 | -3,06% | 179.254,00 |
| 08.01.2025 | 74,11 | 75,08 | 73,80 | 74,48 | 0,04% | 182.928,00 |
| 07.01.2025 | 74,89 | 75,15 | 73,48 | 74,45 | -0,07% | 186.407,00 |
| 06.01.2025 | 73,85 | 75,94 | 73,85 | 74,50 | 0,98% | 258.297,00 |
| 03.01.2025 | 72,98 | 74,08 | 71,63 | 73,78 | 1,75% | 237.505,00 |
| 02.01.2025 | 74,29 | 74,72 | 72,39 | 72,51 | -1,45% | 109.644,00 |
| 31.12.2024 | 74,73 | 74,73 | 73,46 | 73,58 | -0,90% | 132.543,00 |
| 30.12.2024 | 73,78 | 74,75 | 72,74 | 74,25 | 0,34% | 128.115,00 |
| 27.12.2024 | 74,58 | 75,31 | 73,21 | 74,00 | -1,62% | 102.031,00 |
| 26.12.2024 | 74,15 | 75,45 | 73,99 | 75,22 | 0,51% | 98.494,00 |
| 24.12.2024 | 73,96 | 74,84 | 73,88 | 74,84 | 1,03% | 64.367,00 |
| 23.12.2024 | 73,88 | 74,36 | 73,00 | 74,08 | 0,62% | 156.217,00 |
| 20.12.2024 | 73,25 | 75,87 | 73,24 | 73,62 | -0,62% | 844.378,00 |
| 19.12.2024 | 76,27 | 77,62 | 73,81 | 74,08 | -1,37% | 338.713,00 |
| 18.12.2024 | 80,97 | 81,42 | 74,95 | 75,11 | -6,46% | 317.058,00 |
| 17.12.2024 | 81,83 | 82,70 | 80,18 | 80,30 | -2,60% | 287.606,00 |
| 16.12.2024 | 81,63 | 82,96 | 81,07 | 82,44 | 1,18% | 386.497,00 |
| 13.12.2024 | 81,77 | 83,41 | 81,27 | 81,48 | -0,29% | 163.154,00 |
| 12.12.2024 | 82,11 | 82,77 | 81,16 | 81,72 | -0,79% | 191.980,00 |
| 11.12.2024 | 83,01 | 83,76 | 82,36 | 82,37 | 0,01% | 144.542,00 |
| 10.12.2024 | 82,66 | 83,20 | 81,71 | 82,36 | -0,34% | 223.981,00 |
| 09.12.2024 | 84,92 | 85,41 | 82,58 | 82,64 | -2,32% | 169.052,00 |
| 06.12.2024 | 84,04 | 84,85 | 83,22 | 84,60 | 1,27% | 147.345,00 |
| 05.12.2024 | 84,95 | 85,45 | 83,54 | 83,54 | -1,56% | 111.490,00 |
| 04.12.2024 | 83,56 | 84,96 | 83,34 | 84,86 | 2,27% | 124.916,00 |
| 03.12.2024 | 83,05 | 84,14 | 82,57 | 82,98 | -0,55% | 187.248,00 |
| 02.12.2024 | 83,66 | 84,17 | 82,50 | 83,44 | -0,52% | 433.581,00 |