78,740$
4,76%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
17.06.2025 | 73,52 | 74,33 | 73,24 | 73,34 | -1,09% | 107.266,00 |
16.06.2025 | 75,33 | 75,84 | 74,05 | 74,15 | -0,30% | 150.002,00 |
13.06.2025 | 75,11 | 76,16 | 73,87 | 74,37 | -2,05% | 143.036,00 |
12.06.2025 | 76,77 | 76,77 | 75,54 | 75,93 | -1,35% | 108.382,00 |
11.06.2025 | 77,68 | 77,91 | 76,97 | 76,97 | -0,55% | 112.960,00 |
10.06.2025 | 77,27 | 78,00 | 76,87 | 77,40 | 0,37% | 113.033,00 |
09.06.2025 | 78,01 | 78,01 | 76,84 | 77,11 | -0,91% | 157.420,00 |
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% | 142.072,00 |
04.06.2025 | 78,09 | 78,53 | 76,33 | 76,37 | -2,14% | 145.732,00 |
03.06.2025 | 77,03 | 78,24 | 76,58 | 78,04 | 0,96% | 126.662,00 |
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% | 133.686,00 |
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% | 128.867,00 |
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% | 105.151,00 |
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% | 130.323,00 |
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% | 148.743,00 |
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% | 165.842,00 |
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% | 159.118,00 |
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% | 208.672,00 |
30.04.2025 | 78,70 | 79,98 | 78,16 | 79,37 | -0,96% | 302.866,00 |
29.04.2025 | 79,31 | 80,16 | 78,06 | 80,14 | 0,69% | 299.920,00 |
28.04.2025 | 78,96 | 79,90 | 78,46 | 79,59 | 0,80% | 246.249,00 |
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% | 282.841,00 |
23.04.2025 | 78,88 | 81,82 | 77,84 | 78,95 | 6,02% | 425.714,00 |
22.04.2025 | 71,04 | 74,93 | 70,94 | 74,47 | 5,92% | 331.772,00 |
21.04.2025 | 69,94 | 70,71 | 69,32 | 70,31 | -0,03% | 247.628,00 |
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% | 253.172,00 |
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% | 436.026,00 |
08.04.2025 | 69,90 | 70,23 | 66,38 | 67,62 | -0,03% | 342.753,00 |
07.04.2025 | 66,20 | 70,70 | 64,45 | 67,64 | 0,16% | 403.164,00 |
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% | 312.212,00 |
02.04.2025 | 72,86 | 75,56 | 72,86 | 75,43 | 2,03% | 178.045,00 |
01.04.2025 | 72,55 | 74,20 | 71,57 | 73,93 | 1,31% | 130.213,00 |