67,860$
0,40%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 67,10 | 67,93 | 66,70 | 67,89 | 0,44% | 9.231,00 |
| 06.11.2025 | 67,34 | 67,91 | 67,02 | 67,59 | 0,09% | 158.241,00 |
| 05.11.2025 | 67,00 | 67,84 | 67,00 | 67,53 | 0,76% | 268.485,00 |
| 04.11.2025 | 67,35 | 67,35 | 65,87 | 67,02 | -0,70% | 218.853,00 |
| 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 | -0,73% | 192.039,00 |
| 30.10.2025 | 68,06 | 69,34 | 68,06 | 68,56 | 0,73% | 177.478,00 |
| 29.10.2025 | 68,79 | 69,18 | 67,39 | 68,06 | -1,63% | 203.470,00 |
| 28.10.2025 | 70,12 | 70,12 | 69,11 | 69,19 | -1,40% | 144.735,00 |
| 27.10.2025 | 71,76 | 71,76 | 69,62 | 70,17 | -1,87% | 164.581,00 |
| 24.10.2025 | 71,57 | 72,27 | 71,17 | 71,51 | 0,52% | 170.867,00 |
| 23.10.2025 | 71,51 | 71,82 | 70,77 | 71,14 | -0,84% | 214.703,00 |
| 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% | 208.709,00 |
| 20.10.2025 | 71,68 | 72,27 | 71,11 | 71,98 | 1,08% | 205.343,00 |
| 17.10.2025 | 70,40 | 71,56 | 69,15 | 71,21 | 2,08% | 203.437,00 |
| 16.10.2025 | 75,10 | 75,50 | 69,04 | 69,76 | -7,66% | 539.306,00 |
| 15.10.2025 | 76,99 | 77,00 | 75,10 | 75,55 | -1,78% | 134.431,00 |
| 14.10.2025 | 73,60 | 77,03 | 73,60 | 76,92 | 4,09% | 180.373,00 |
| 13.10.2025 | 73,05 | 74,11 | 72,42 | 73,90 | 2,31% | 166.415,00 |
| 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% | 166.096,00 |
| 07.10.2025 | 74,07 | 75,30 | 74,05 | 74,52 | 0,70% | 177.226,00 |
| 06.10.2025 | 74,07 | 74,85 | 73,35 | 74,00 | 0,42% | 154.757,00 |
| 03.10.2025 | 73,20 | 74,65 | 73,20 | 73,69 | 0,20% | 15.105,00 |
| 02.10.2025 | 73,51 | 73,97 | 73,03 | 73,54 | -0,12% | 146.000,00 |
| 01.10.2025 | 73,61 | 73,79 | 72,76 | 73,63 | -0,51% | 134.739,00 |
| 30.09.2025 | 75,07 | 75,18 | 73,28 | 74,01 | -1,18% | 212.923,00 |
| 29.09.2025 | 76,18 | 76,18 | 74,69 | 74,89 | -1,51% | 163.094,00 |
| 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% | 154.938,00 |
| 24.09.2025 | 75,66 | 76,46 | 74,26 | 74,99 | -0,96% | 157.429,00 |
| 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% | 272.257,00 |
| 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% | 282.505,00 |
| 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% | 158.075,00 |
| 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 |
| 03.09.2025 | 78,70 | 79,13 | 77,33 | 77,69 | -1,61% | 118.208,00 |
| 02.09.2025 | 78,86 | 79,08 | 78,00 | 78,96 | -0,64% | 114.941,00 |
| 29.08.2025 | 79,58 | 80,59 | 78,14 | 79,47 | -0,81% | 200.051,00 |
| 28.08.2025 | 80,41 | 80,41 | 79,65 | 80,12 | 0,09% | 125.101,00 |
| 27.08.2025 | 78,91 | 80,26 | 75,77 | 80,05 | 0,97% | 109.004,00 |
| 26.08.2025 | 78,44 | 80,00 | 77,98 | 79,28 | 1,07% | 162.512,00 |
| 25.08.2025 | 78,50 | 79,30 | 78,19 | 78,44 | -0,38% | 125.598,00 |
| 22.08.2025 | 75,61 | 78,85 | 75,01 | 78,74 | 4,76% | 187.548,00 |
| 21.08.2025 | 75,66 | 76,25 | 74,88 | 75,16 | -0,78% | 98.052,00 |
| 20.08.2025 | 75,54 | 75,96 | 74,53 | 75,75 | 0,53% | 93.197,00 |
| 19.08.2025 | 75,38 | 76,01 | 74,33 | 75,35 | -0,08% | 106.546,00 |
| 18.08.2025 | 75,11 | 75,46 | 74,65 | 75,41 | 0,15% | 107.869,00 |
| 15.08.2025 | 76,94 | 77,06 | 75,18 | 75,30 | -1,75% | 243.687,00 |
| 14.08.2025 | 76,20 | 76,86 | 76,04 | 76,64 | -0,43% | 146.540,00 |
| 13.08.2025 | 75,90 | 77,04 | 75,28 | 76,97 | 2,20% | 163.696,00 |
| 12.08.2025 | 73,95 | 75,58 | 73,92 | 75,31 | 2,10% | 207.467,00 |
| 11.08.2025 | 74,00 | 74,36 | 73,05 | 73,76 | -0,07% | 191.517,00 |
| 08.08.2025 | 72,91 | 73,96 | 72,79 | 73,81 | 2,06% | 151.754,00 |
| 07.08.2025 | 74,53 | 75,20 | 71,95 | 72,32 | -2,01% | 179.715,00 |
| 06.08.2025 | 74,42 | 74,72 | 73,48 | 73,80 | -1,05% | 159.926,00 |
| 05.08.2025 | 74,64 | 75,21 | 73,47 | 74,58 | 0,08% | 226.612,00 |
| 04.08.2025 | 75,22 | 75,46 | 74,20 | 74,52 | -0,36% | 228.691,00 |
| 01.08.2025 | 75,02 | 75,27 | 73,04 | 74,79 | -1,08% | 359.656,00 |
| 31.07.2025 | 76,70 | 77,47 | 75,31 | 75,61 | -1,49% | 234.862,00 |
| 30.07.2025 | 78,01 | 78,39 | 76,45 | 76,75 | -1,22% | 249.383,00 |
| 29.07.2025 | 81,98 | 81,98 | 76,78 | 77,70 | -3,20% | 347.450,00 |
| 28.07.2025 | 80,34 | 81,27 | 79,25 | 80,27 | 0,09% | 185.163,00 |
| 25.07.2025 | 80,33 | 82,26 | 79,88 | 80,20 | 0,06% | 161.765,00 |
| 24.07.2025 | 80,51 | 84,75 | 79,99 | 80,15 | -0,68% | 197.387,00 |
| 23.07.2025 | 80,82 | 82,26 | 79,77 | 80,70 | 0,27% | 121.566,00 |
| 22.07.2025 | 80,46 | 81,28 | 79,88 | 80,48 | 0,02% | 126.926,00 |
| 21.07.2025 | 81,28 | 81,73 | 80,36 | 80,46 | -0,58% | 121.625,00 |
| 18.07.2025 | 83,12 | 83,27 | 80,86 | 80,93 | -2,01% | 170.032,00 |
| 17.07.2025 | 81,48 | 82,68 | 81,48 | 82,59 | 1,29% | 147.819,00 |
| 16.07.2025 | 81,68 | 82,08 | 79,77 | 81,54 | 0,15% | 139.399,00 |
| 15.07.2025 | 83,43 | 83,87 | 81,29 | 81,42 | -2,63% | 236.749,00 |
| 14.07.2025 | 82,56 | 84,18 | 82,44 | 83,62 | 1,00% | 184.717,00 |
| 11.07.2025 | 83,69 | 83,76 | 82,55 | 82,79 | -1,26% | 221.997,00 |
| 10.07.2025 | 83,40 | 84,83 | 83,15 | 83,85 | 0,12% | 164.135,00 |
| 09.07.2025 | 84,10 | 84,30 | 83,11 | 83,75 | 0,19% | 200.930,00 |
| 08.07.2025 | 82,98 | 84,22 | 82,96 | 83,59 | 0,80% | 156.028,00 |
| 07.07.2025 | 82,73 | 83,88 | 82,43 | 82,93 | 0,24% | 220.721,00 |
| 03.07.2025 | 82,88 | 84,00 | 82,25 | 82,73 | 0,17% | 179.056,00 |
| 02.07.2025 | 81,16 | 83,16 | 80,84 | 82,59 | 1,26% | 217.022,00 |
| 01.07.2025 | 78,85 | 82,10 | 78,76 | 81,56 | 3,08% | 203.500,00 |
| 30.06.2025 | 80,52 | 80,68 | 79,00 | 79,12 | -1,41% | 156.966,00 |
| 27.06.2025 | 79,31 | 80,63 | 79,24 | 80,25 | 1,63% | 723.554,00 |
| 26.06.2025 | 77,57 | 79,06 | 77,25 | 78,96 | 2,55% | 176.279,00 |
| 25.06.2025 | 76,44 | 77,84 | 75,82 | 77,00 | 0,84% | 200.932,00 |
| 24.06.2025 | 77,04 | 77,65 | 76,25 | 76,36 | 0,25% | 119.248,00 |
| 23.06.2025 | 73,55 | 76,17 | 73,09 | 76,17 | 4,17% | 189.176,00 |
| 20.06.2025 | 73,67 | 73,67 | 72,62 | 73,12 | 0,29% | 371.536,00 |
| 18.06.2025 | 73,15 | 74,19 | 72,74 | 72,91 | -0,59% | 136.239,00 |