85,929$
0,58%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 86,00 | 86,82 | 84,98 | 85,43 | -0,34% | 399.708,00 |
| 23.01.2026 | 82,13 | 86,92 | 82,13 | 85,72 | 7,26% | 572.910,00 |
| 22.01.2026 | 77,30 | 80,56 | 77,26 | 79,92 | 3,46% | 428.306,00 |
| 21.01.2026 | 74,32 | 77,56 | 73,73 | 77,25 | 4,10% | 247.794,00 |
| 20.01.2026 | 74,03 | 75,23 | 73,75 | 74,21 | -0,60% | 181.678,00 |
| 19.01.2026 | 74,85 | 74,85 | 74,60 | 74,66 | -0,78% | - |
| 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% | 209.108,00 |
| 14.01.2026 | 73,32 | 74,80 | 73,08 | 74,77 | 1,52% | 176.033,00 |
| 13.01.2026 | 73,93 | 74,30 | 73,26 | 73,65 | 0,14% | 171.405,00 |
| 12.01.2026 | 73,42 | 74,00 | 73,19 | 73,55 | -0,86% | 179.507,00 |
| 09.01.2026 | 74,93 | 75,48 | 74,04 | 74,19 | -0,99% | 182.130,00 |
| 08.01.2026 | 72,66 | 75,19 | 72,66 | 74,93 | 2,52% | 239.247,00 |
| 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% | 220.992,00 |
| 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% | 325.471,00 |
| 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% | 117.914,00 |
| 29.12.2025 | 73,55 | 74,00 | 72,54 | 73,03 | -0,56% | 99.728,00 |
| 26.12.2025 | 74,26 | 74,30 | 73,18 | 73,44 | -1,16% | 92.124,00 |
| 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% | 206.312,00 |
| 22.12.2025 | 75,43 | 75,70 | 74,37 | 74,73 | -0,90% | 161.491,00 |
| 19.12.2025 | 73,82 | 76,39 | 73,82 | 75,41 | 1,95% | 706.020,00 |
| 18.12.2025 | 73,72 | 74,27 | 73,38 | 73,97 | 1,02% | 294.999,00 |
| 17.12.2025 | 74,23 | 75,54 | 72,92 | 73,22 | -1,37% | 278.553,00 |
| 16.12.2025 | 73,75 | 74,38 | 72,63 | 74,24 | 0,83% | 372.206,00 |
| 15.12.2025 | 75,01 | 75,22 | 73,44 | 73,63 | -1,07% | 230.377,00 |
| 12.12.2025 | 75,05 | 75,30 | 74,07 | 74,43 | -0,27% | 209.195,00 |
| 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% | 257.157,00 |
| 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% | 409.993,00 |
| 04.12.2025 | 74,11 | 75,05 | 73,40 | 74,06 | -0,07% | 246.192,00 |
| 03.12.2025 | 72,20 | 74,32 | 72,04 | 74,11 | 2,60% | 264.741,00 |
| 02.12.2025 | 72,79 | 73,07 | 72,20 | 72,23 | -0,65% | 154.866,00 |
| 01.12.2025 | 71,21 | 72,85 | 71,21 | 72,70 | 1,11% | 178.151,00 |
| 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% | 181.739,00 |
| 24.11.2025 | 69,82 | 70,42 | 68,98 | 69,83 | -0,53% | 194.757,00 |
| 21.11.2025 | 67,93 | 70,46 | 67,85 | 70,20 | 3,80% | 249.683,00 |
| 20.11.2025 | 68,12 | 68,91 | 66,96 | 67,63 | 0,27% | 219.573,00 |
| 19.11.2025 | 66,78 | 67,47 | 66,50 | 67,45 | 0,81% | 152.502,00 |
| 18.11.2025 | 66,44 | 67,47 | 65,96 | 66,91 | 0,66% | 206.876,00 |
| 17.11.2025 | 68,69 | 68,87 | 66,08 | 66,47 | -3,47% | 188.617,00 |
| 14.11.2025 | 68,66 | 68,88 | 67,82 | 68,86 | 0,15% | 116.238,00 |
| 13.11.2025 | 69,31 | 69,84 | 68,47 | 68,76 | -1,04% | 122.746,00 |
| 12.11.2025 | 69,38 | 70,06 | 68,84 | 69,48 | 0,67% | 123.543,00 |
| 11.11.2025 | 69,45 | 69,72 | 68,53 | 69,02 | -0,35% | 117.168,00 |
| 10.11.2025 | 68,90 | 69,72 | 68,32 | 69,26 | 0,84% | 183.739,00 |
| 07.11.2025 | 67,73 | 68,79 | 67,17 | 68,68 | 1,61% | 176.701,00 |
| 06.11.2025 | 67,34 | 67,91 | 67,02 | 67,59 | 0,09% | 159.814,00 |
| 05.11.2025 | 67,00 | 67,84 | 67,00 | 67,53 | 0,76% | 268.618,00 |
| 04.11.2025 | 67,35 | 67,35 | 65,87 | 67,02 | -0,70% | 228.731,00 |
| 03.11.2025 | 68,14 | 68,17 | 66,55 | 67,49 | -0,84% | 216.241,00 |
| 31.10.2025 | 68,57 | 69,55 | 67,50 | 68,06 | -0,74% | 192.039,00 |
| 30.10.2025 | 68,06 | 69,34 | 68,06 | 68,57 | 0,75% | 180.626,00 |
| 29.10.2025 | 68,79 | 69,18 | 67,39 | 68,06 | -1,63% | 203.514,00 |
| 28.10.2025 | 70,12 | 70,12 | 69,11 | 69,19 | -1,40% | 144.792,00 |
| 27.10.2025 | 71,76 | 71,76 | 69,62 | 70,17 | -1,87% | 164.730,00 |
| 24.10.2025 | 71,57 | 72,27 | 71,17 | 71,51 | 0,56% | 170.867,00 |
| 23.10.2025 | 71,93 | 71,93 | 70,97 | 71,11 | -0,87% | 214.796,00 |
| 22.10.2025 | 72,38 | 72,80 | 70,50 | 71,74 | -0,01% | 280.091,00 |
| 21.10.2025 | 72,04 | 72,50 | 71,71 | 71,75 | -0,32% | 213.744,00 |
| 20.10.2025 | 71,68 | 72,27 | 71,11 | 71,98 | 0,81% | 205.343,00 |
| 17.10.2025 | 70,05 | 71,50 | 70,05 | 71,40 | 2,35% | - |
| 16.10.2025 | 75,10 | 75,50 | 69,04 | 69,76 | -7,69% | 539.306,00 |
| 15.10.2025 | 76,99 | 77,00 | 75,10 | 75,57 | -1,76% | 134.565,00 |
| 14.10.2025 | 73,60 | 77,03 | 73,60 | 76,92 | 4,09% | 180.614,00 |
| 13.10.2025 | 73,05 | 74,11 | 72,42 | 73,90 | 2,31% | 167.276,00 |
| 10.10.2025 | 74,32 | 74,92 | 72,06 | 72,23 | -2,48% | 262.594,00 |
| 09.10.2025 | 74,74 | 74,81 | 73,68 | 74,07 | -0,48% | 166.190,00 |
| 08.10.2025 | 74,67 | 75,21 | 73,74 | 74,43 | -0,12% | 166.173,00 |
| 07.10.2025 | 74,07 | 75,30 | 74,05 | 74,52 | 0,70% | 177.784,00 |
| 06.10.2025 | 74,07 | 74,85 | 73,35 | 74,00 | 0,46% | 154.757,00 |
| 03.10.2025 | 73,74 | 74,86 | 73,61 | 73,66 | 0,16% | 149.294,00 |
| 02.10.2025 | 73,51 | 73,97 | 73,03 | 73,54 | -0,12% | 146.266,00 |
| 01.10.2025 | 73,61 | 73,79 | 72,76 | 73,63 | -0,51% | 135.039,00 |
| 30.09.2025 | 75,07 | 75,18 | 73,28 | 74,01 | -1,18% | 212.925,00 |
| 29.09.2025 | 76,18 | 76,18 | 74,69 | 74,89 | -1,51% | 163.996,00 |
| 26.09.2025 | 75,35 | 76,16 | 74,78 | 76,04 | 1,16% | 113.477,00 |
| 25.09.2025 | 74,83 | 75,51 | 74,06 | 75,17 | 0,24% | 155.987,00 |
| 24.09.2025 | 75,66 | 76,46 | 74,26 | 74,99 | -0,96% | 157.445,00 |
| 23.09.2025 | 77,45 | 78,21 | 75,69 | 75,72 | -2,06% | 166.553,00 |
| 22.09.2025 | 76,43 | 77,52 | 75,78 | 77,31 | 1,28% | 272.349,00 |
| 19.09.2025 | 76,53 | 77,30 | 75,68 | 76,33 | -0,95% | 655.738,00 |
| 18.09.2025 | 76,11 | 77,76 | 75,31 | 77,06 | 1,77% | 282.564,00 |
| 17.09.2025 | 75,05 | 80,64 | 74,51 | 75,72 | 1,47% | 226.106,00 |
| 16.09.2025 | 74,88 | 75,13 | 73,68 | 74,62 | -0,68% | 161.435,00 |
| 15.09.2025 | 75,85 | 75,93 | 74,81 | 75,13 | -0,58% | 151.624,00 |
| 12.09.2025 | 76,40 | 76,56 | 75,52 | 75,57 | -1,15% | 121.828,00 |
| 11.09.2025 | 76,43 | 76,82 | 75,79 | 76,45 | 0,00% | 174.186,00 |
| 10.09.2025 | 76,25 | 77,23 | 76,11 | 76,45 | -0,25% | 95.632,00 |
| 09.09.2025 | 76,60 | 77,13 | 75,95 | 76,64 | -0,30% | 166.801,00 |
| 08.09.2025 | 76,52 | 76,97 | 75,24 | 76,87 | 0,62% | 120.752,00 |
| 05.09.2025 | 78,53 | 80,31 | 76,28 | 76,40 | -2,53% | 175.951,00 |
| 04.09.2025 | 78,07 | 78,83 | 77,72 | 78,38 | 0,89% | 114.362,00 |