89,065$
-1,06%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 88,42 | 89,20 | 88,33 | 89,07 | -1,06% | 2.922,00 |
| 01.04.2026 | 89,81 | 91,09 | 89,64 | 90,02 | 0,82% | 264.384,00 |
| 31.03.2026 | 89,02 | 89,40 | 87,45 | 89,29 | 1,66% | 230.668,00 |
| 30.03.2026 | 88,70 | 88,85 | 87,40 | 87,83 | -0,16% | 153.021,00 |
| 27.03.2026 | 88,30 | 88,66 | 87,44 | 87,97 | -0,90% | 136.543,00 |
| 26.03.2026 | 88,30 | 88,83 | 87,85 | 88,77 | 0,15% | 165.560,00 |
| 25.03.2026 | 91,67 | 92,20 | 87,77 | 88,64 | -2,28% | 219.756,00 |
| 24.03.2026 | 90,67 | 93,36 | 89,69 | 90,71 | -0,58% | 246.169,00 |
| 23.03.2026 | 91,27 | 93,11 | 90,27 | 91,24 | 2,15% | 336.094,00 |
| 20.03.2026 | 91,36 | 91,62 | 89,02 | 89,32 | -2,23% | 974.247,00 |
| 19.03.2026 | 89,93 | 92,44 | 89,32 | 91,36 | 1,13% | 205.948,00 |
| 18.03.2026 | 90,74 | 90,84 | 89,46 | 90,34 | -0,56% | 274.503,00 |
| 17.03.2026 | 90,80 | 91,41 | 89,74 | 90,85 | 0,88% | 198.348,00 |
| 16.03.2026 | 91,57 | 91,93 | 89,89 | 90,06 | -1,22% | 270.471,00 |
| 13.03.2026 | 90,65 | 91,21 | 89,48 | 91,17 | 1,51% | 186.292,00 |
| 12.03.2026 | 88,55 | 90,46 | 88,15 | 89,81 | 0,84% | 191.156,00 |
| 11.03.2026 | 89,49 | 89,87 | 87,38 | 89,06 | -0,62% | 214.351,00 |
| 10.03.2026 | 89,93 | 92,67 | 89,06 | 89,62 | -0,50% | 315.749,00 |
| 09.03.2026 | 88,52 | 90,93 | 86,47 | 90,07 | 0,18% | 283.845,00 |
| 06.03.2026 | 88,71 | 90,02 | 87,26 | 89,91 | -1,23% | 196.211,00 |
| 05.03.2026 | 90,54 | 91,95 | 89,18 | 91,03 | -0,46% | 174.496,00 |
| 04.03.2026 | 92,03 | 93,25 | 91,27 | 91,45 | -0,04% | 259.254,00 |
| 03.03.2026 | 89,96 | 91,81 | 89,00 | 91,49 | -0,46% | 158.933,00 |
| 02.03.2026 | 89,55 | 92,59 | 89,36 | 91,91 | 1,23% | 201.878,00 |
| 27.02.2026 | 93,59 | 94,24 | 88,47 | 90,79 | -4,31% | 362.256,00 |
| 26.02.2026 | 93,96 | 95,59 | 93,21 | 94,88 | 0,65% | 286.658,00 |
| 25.02.2026 | 92,99 | 94,57 | 92,41 | 94,27 | 1,53% | 173.515,00 |
| 24.02.2026 | 92,80 | 93,89 | 91,96 | 92,85 | 0,05% | 369.017,00 |
| 23.02.2026 | 95,09 | 95,55 | 91,81 | 92,80 | -3,04% | 529.323,00 |
| 20.02.2026 | 94,50 | 96,06 | 93,13 | 95,71 | 1,26% | 216.037,00 |
| 19.02.2026 | 92,49 | 94,62 | 92,08 | 94,52 | 1,47% | 233.390,00 |
| 18.02.2026 | 93,47 | 94,97 | 91,48 | 93,15 | -0,24% | 353.649,00 |
| 17.02.2026 | 93,12 | 94,09 | 92,66 | 93,37 | 1,00% | 235.243,00 |
| 13.02.2026 | 88,69 | 92,88 | 87,22 | 92,45 | 4,69% | 270.739,00 |
| 12.02.2026 | 90,20 | 91,26 | 87,41 | 88,31 | -1,43% | 206.852,00 |
| 11.02.2026 | 92,93 | 93,97 | 89,45 | 89,59 | -3,00% | 350.592,00 |
| 10.02.2026 | 93,49 | 95,10 | 92,01 | 92,36 | -1,67% | 351.829,00 |
| 09.02.2026 | 93,72 | 94,93 | 93,47 | 93,93 | 0,22% | 314.669,00 |
| 06.02.2026 | 92,99 | 94,04 | 90,74 | 93,72 | 1,46% | 177.808,00 |
| 05.02.2026 | 81,14 | 92,93 | 81,14 | 92,37 | 0,87% | 371.265,00 |
| 04.02.2026 | 91,30 | 93,15 | 91,17 | 91,57 | 0,47% | 376.108,00 |
| 03.02.2026 | 91,02 | 93,08 | 89,68 | 91,14 | 0,07% | 320.751,00 |
| 02.02.2026 | 90,35 | 92,37 | 89,86 | 91,08 | 0,87% | 352.765,00 |
| 30.01.2026 | 88,76 | 91,00 | 88,21 | 90,29 | 1,03% | 427.653,00 |
| 29.01.2026 | 86,10 | 89,69 | 85,15 | 89,37 | 4,27% | 371.293,00 |
| 28.01.2026 | 86,44 | 86,76 | 85,47 | 85,71 | -0,68% | 239.979,00 |
| 27.01.2026 | 85,56 | 86,52 | 85,19 | 86,30 | 1,02% | 261.513,00 |
| 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 | 7,28% | 572.910,00 |
| 22.01.2026 | 77,30 | 80,56 | 77,26 | 79,90 | 3,43% | 428.306,00 |
| 21.01.2026 | 74,32 | 77,56 | 73,73 | 77,25 | 4,14% | 247.794,00 |
| 20.01.2026 | 74,03 | 75,23 | 73,75 | 74,18 | -1,41% | 181.678,00 |
| 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 | 0,84% | 220.992,00 |
| 05.01.2026 | 71,61 | 74,79 | 71,61 | 73,91 | 2,84% | 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 | 1,88% | 706.020,00 |
| 18.12.2025 | 73,72 | 74,27 | 73,38 | 74,02 | 1,09% | 294.999,00 |
| 17.12.2025 | 74,23 | 75,54 | 72,92 | 73,22 | -1,36% | 278.553,00 |
| 16.12.2025 | 73,75 | 74,38 | 72,63 | 74,23 | 0,81% | 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 | -0,82% | 205.971,00 |
| 10.12.2025 | 73,17 | 75,71 | 72,67 | 75,25 | 2,88% | 257.157,00 |
| 09.12.2025 | 72,83 | 73,89 | 72,46 | 73,14 | 0,11% | 187.647,00 |
| 08.12.2025 | 74,32 | 75,00 | 73,00 | 73,06 | -1,75% | 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 | 0,00% | 179.871,00 |
| 25.11.2025 | 70,00 | 71,95 | 70,00 | 71,48 | 2,36% | 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 | 0,85% | 152.502,00 |
| 18.11.2025 | 66,44 | 67,47 | 65,96 | 66,88 | 0,62% | 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 |