83,774$
0,96%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 83,39 | 84,15 | 83,39 | 83,80 | 0,99% | - |
| 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 |
| 29.11.2024 | 85,07 | 85,07 | 83,36 | 83,88 | -0,69% | 87.615,00 |
| 27.11.2024 | 84,16 | 84,91 | 83,25 | 84,46 | 1,17% | 147.049,00 |
| 26.11.2024 | 83,71 | 84,01 | 82,94 | 83,48 | -0,96% | 119.170,00 |
| 25.11.2024 | 83,87 | 86,00 | 83,87 | 84,29 | 1,68% | 229.388,00 |
| 22.11.2024 | 81,13 | 82,99 | 80,86 | 82,90 | 2,62% | 177.542,00 |
| 21.11.2024 | 80,57 | 82,35 | 79,73 | 80,78 | 1,58% | 136.435,00 |
| 20.11.2024 | 78,89 | 79,75 | 77,97 | 79,52 | 0,70% | 152.699,00 |
| 19.11.2024 | 78,38 | 79,71 | 78,00 | 78,97 | -0,29% | 136.166,00 |
| 18.11.2024 | 79,77 | 80,00 | 79,03 | 79,20 | -0,54% | 255.918,00 |
| 15.11.2024 | 80,19 | 80,69 | 78,56 | 79,63 | -0,54% | 143.075,00 |
| 14.11.2024 | 82,14 | 82,14 | 79,43 | 80,06 | -1,83% | 179.044,00 |
| 13.11.2024 | 81,70 | 83,83 | 81,49 | 81,55 | -0,01% | 225.362,00 |
| 12.11.2024 | 81,41 | 82,25 | 81,02 | 81,56 | -0,09% | 249.463,00 |
| 11.11.2024 | 80,51 | 82,26 | 79,55 | 81,63 | 3,02% | 222.683,00 |
| 08.11.2024 | 78,58 | 80,25 | 77,72 | 79,24 | 1,60% | 216.372,00 |
| 07.11.2024 | 80,16 | 80,80 | 77,82 | 77,99 | -3,43% | 215.252,00 |
| 06.11.2024 | 77,40 | 80,85 | 77,40 | 80,76 | 12,00% | 576.999,00 |
| 05.11.2024 | 71,01 | 72,15 | 69,05 | 72,11 | 1,81% | 173.857,00 |
| 04.11.2024 | 70,80 | 71,32 | 69,51 | 70,83 | -0,63% | 138.353,00 |
| 01.11.2024 | 71,60 | 71,70 | 70,35 | 71,28 | 0,73% | 149.491,00 |
| 31.10.2024 | 71,01 | 71,93 | 70,72 | 70,76 | -0,53% | 166.950,00 |
| 30.10.2024 | 70,21 | 72,40 | 70,20 | 71,14 | 1,15% | 197.179,00 |
| 29.10.2024 | 69,90 | 70,47 | 69,47 | 70,33 | -0,09% | 151.343,00 |
| 28.10.2024 | 69,31 | 70,75 | 68,61 | 70,39 | 2,82% | 146.499,00 |
| 25.10.2024 | 70,20 | 70,59 | 68,23 | 68,46 | -2,41% | 228.520,00 |
| 24.10.2024 | 72,61 | 72,61 | 68,64 | 70,15 | -3,48% | 310.754,00 |
| 23.10.2024 | 72,44 | 73,00 | 71,92 | 72,68 | -0,56% | 199.914,00 |
| 22.10.2024 | 72,59 | 73,15 | 72,59 | 73,09 | 0,38% | 70.759,00 |
| 21.10.2024 | 74,08 | 74,08 | 72,74 | 72,81 | -1,71% | 145.303,00 |
| 18.10.2024 | 75,20 | 75,20 | 74,05 | 74,08 | -1,41% | 144.237,00 |
| 17.10.2024 | 74,09 | 75,16 | 73,89 | 75,14 | 1,10% | 179.738,00 |
| 16.10.2024 | 73,98 | 74,92 | 73,49 | 74,32 | 1,17% | 315.403,00 |
| 15.10.2024 | 73,78 | 75,04 | 73,46 | 73,46 | -0,34% | 245.172,00 |
| 14.10.2024 | 74,37 | 74,49 | 73,44 | 73,71 | -0,35% | 159.210,00 |
| 11.10.2024 | 71,33 | 74,44 | 71,33 | 73,97 | 4,41% | 236.899,00 |
| 10.10.2024 | 69,91 | 70,85 | 69,54 | 70,85 | 0,67% | 172.062,00 |
| 09.10.2024 | 68,09 | 70,53 | 68,09 | 70,38 | 3,23% | 270.170,00 |
| 08.10.2024 | 67,29 | 68,70 | 67,16 | 68,18 | 1,52% | 174.029,00 |
| 07.10.2024 | 66,44 | 67,17 | 66,09 | 67,16 | 0,64% | 111.446,00 |
| 04.10.2024 | 65,77 | 66,77 | 65,77 | 66,73 | 2,98% | 108.933,00 |
| 03.10.2024 | 64,01 | 64,97 | 62,79 | 64,80 | 0,90% | 96.013,00 |
| 02.10.2024 | 64,74 | 65,72 | 64,00 | 64,22 | -0,51% | 102.704,00 |
| 01.10.2024 | 65,54 | 65,76 | 64,08 | 64,55 | -2,14% | 146.974,00 |
| 30.09.2024 | 65,06 | 66,61 | 65,06 | 65,96 | 1,17% | 129.481,00 |
| 27.09.2024 | 65,11 | 65,89 | 64,42 | 65,20 | 0,98% | 119.038,00 |
| 26.09.2024 | 65,41 | 66,03 | 64,45 | 64,57 | -0,29% | 105.355,00 |
| 25.09.2024 | 65,35 | 65,39 | 64,41 | 64,76 | -1,27% | 93.299,00 |
| 24.09.2024 | 66,76 | 67,00 | 65,39 | 65,59 | -1,53% | 95.485,00 |
| 23.09.2024 | 67,34 | 67,47 | 66,45 | 66,61 | -1,08% | 185.888,00 |
| 20.09.2024 | 68,84 | 68,84 | 67,00 | 67,34 | -2,50% | 635.131,00 |
| 19.09.2024 | 69,01 | 69,49 | 68,04 | 69,07 | 1,99% | 153.468,00 |
| 18.09.2024 | 68,16 | 69,55 | 66,95 | 67,72 | -0,25% | 216.005,00 |
| 17.09.2024 | 68,55 | 69,11 | 67,74 | 67,89 | -0,31% | 221.066,00 |
| 16.09.2024 | 66,65 | 68,61 | 66,18 | 68,10 | 1,98% | 248.441,00 |
| 13.09.2024 | 66,05 | 67,01 | 65,88 | 66,78 | 2,39% | 162.209,00 |
| 12.09.2024 | 65,43 | 65,60 | 64,56 | 65,22 | 0,06% | 192.769,00 |
| 11.09.2024 | 65,63 | 65,63 | 63,01 | 65,18 | -1,30% | 125.569,00 |
| 10.09.2024 | 67,66 | 67,71 | 65,09 | 66,04 | -2,22% | 131.560,00 |
| 09.09.2024 | 67,13 | 67,63 | 66,38 | 67,54 | 0,48% | 148.416,00 |
| 06.09.2024 | 67,39 | 67,90 | 66,66 | 67,22 | -0,24% | 201.094,00 |
| 05.09.2024 | 67,16 | 67,86 | 65,91 | 67,38 | 0,40% | 132.700,00 |
| 04.09.2024 | 67,93 | 68,48 | 66,68 | 67,11 | -1,54% | 90.690,00 |
| 03.09.2024 | 67,99 | 68,84 | 67,78 | 68,16 | -0,96% | 140.395,00 |
| 30.08.2024 | 67,16 | 69,23 | 66,63 | 68,82 | 2,93% | 493.588,00 |
| 29.08.2024 | 67,50 | 67,50 | 66,45 | 66,86 | 0,30% | 134.474,00 |
| 28.08.2024 | 65,88 | 67,00 | 65,47 | 66,66 | 0,63% | 79.996,00 |
| 27.08.2024 | 65,96 | 66,37 | 65,12 | 66,24 | -0,38% | 97.562,00 |
| 26.08.2024 | 67,70 | 67,70 | 66,47 | 66,49 | -0,81% | 138.438,00 |
| 23.08.2024 | 64,55 | 67,92 | 64,39 | 67,03 | 4,12% | 139.927,00 |
| 22.08.2024 | 64,03 | 65,11 | 64,03 | 64,38 | 0,23% | 82.799,00 |
| 21.08.2024 | 64,26 | 64,26 | 63,38 | 64,23 | 0,58% | 93.196,00 |
| 20.08.2024 | 65,13 | 65,13 | 63,58 | 63,86 | -2,38% | 127.142,00 |
| 19.08.2024 | 64,46 | 65,51 | 64,26 | 65,42 | 1,30% | 141.795,00 |
| 16.08.2024 | 63,55 | 64,97 | 63,11 | 64,58 | 1,51% | 184.292,00 |
| 15.08.2024 | 62,80 | 63,96 | 62,80 | 63,62 | 3,36% | 152.312,00 |
| 14.08.2024 | 61,84 | 61,98 | 61,03 | 61,55 | -0,26% | 79.912,00 |
| 13.08.2024 | 61,27 | 61,77 | 60,49 | 61,71 | 1,00% | 100.948,00 |
| 12.08.2024 | 62,30 | 63,00 | 60,90 | 61,10 | -1,52% | 107.349,00 |
| 09.08.2024 | 61,94 | 62,14 | 61,31 | 62,04 | -0,23% | 132.319,00 |
| 08.08.2024 | 61,79 | 62,27 | 61,32 | 62,18 | 1,65% | 95.776,00 |
| 07.08.2024 | 62,00 | 62,88 | 60,95 | 61,17 | -0,50% | 128.715,00 |
| 06.08.2024 | 61,35 | 62,35 | 60,56 | 61,48 | -0,07% | 116.508,00 |
| 05.08.2024 | 61,90 | 62,44 | 60,42 | 61,52 | -4,10% | 199.510,00 |
| 02.08.2024 | 63,39 | 64,37 | 62,60 | 64,15 | -1,78% | 227.680,00 |
| 01.08.2024 | 67,52 | 67,75 | 64,73 | 65,31 | -3,30% | 209.084,00 |
| 31.07.2024 | 67,72 | 68,75 | 66,55 | 67,54 | -0,13% | 196.919,00 |
| 30.07.2024 | 68,06 | 68,49 | 67,51 | 67,63 | -0,07% | 194.418,00 |
| 29.07.2024 | 68,70 | 68,95 | 67,24 | 67,68 | -1,47% | 234.598,00 |
| 26.07.2024 | 68,50 | 68,83 | 67,70 | 68,69 | 0,70% | 318.923,00 |
| 25.07.2024 | 65,00 | 69,63 | 65,00 | 68,21 | 5,34% | 740.569,00 |
| 24.07.2024 | 64,98 | 65,99 | 64,66 | 64,75 | -0,40% | 240.942,00 |
| 23.07.2024 | 64,41 | 65,68 | 64,41 | 65,01 | 0,63% | 233.054,00 |
| 22.07.2024 | 63,48 | 64,85 | 62,92 | 64,60 | 1,57% | 196.135,00 |
| 19.07.2024 | 63,69 | 64,21 | 63,10 | 63,60 | 0,03% | 181.542,00 |
| 18.07.2024 | 64,36 | 65,28 | 63,06 | 63,58 | -1,53% | 188.108,00 |
| 17.07.2024 | 63,29 | 65,10 | 60,51 | 64,57 | 1,37% | 290.845,00 |
| 16.07.2024 | 61,99 | 64,02 | 61,77 | 63,70 | 3,95% | 324.441,00 |