81,930$
1,15%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 81,51 | 82,74 | 81,51 | 81,91 | 1,12% | 32.826,00 |
| 17.06.2026 | 83,40 | 83,95 | 80,21 | 81,00 | -2,76% | 292.592,00 |
| 16.06.2026 | 82,68 | 84,00 | 81,97 | 83,30 | 1,55% | 151.973,00 |
| 15.06.2026 | 84,48 | 86,20 | 81,78 | 82,03 | -2,54% | 145.267,00 |
| 12.06.2026 | 83,49 | 85,26 | 82,93 | 84,17 | 1,52% | 278.081,00 |
| 11.06.2026 | 81,62 | 83,53 | 81,05 | 82,91 | 1,76% | 272.672,00 |
| 10.06.2026 | 81,18 | 82,64 | 80,77 | 81,47 | 0,38% | 185.764,00 |
| 09.06.2026 | 82,57 | 82,85 | 81,06 | 81,17 | 0,97% | 171.467,00 |
| 08.06.2026 | 81,17 | 81,17 | 79,70 | 80,39 | 0,63% | 202.843,00 |
| 05.06.2026 | 79,18 | 80,39 | 78,96 | 79,89 | 1,01% | 255.964,00 |
| 04.06.2026 | 78,91 | 80,03 | 77,95 | 79,10 | 1,76% | 278.454,00 |
| 03.06.2026 | 81,13 | 81,13 | 77,62 | 77,73 | -4,52% | 371.313,00 |
| 02.06.2026 | 80,41 | 82,11 | 80,30 | 81,41 | 0,61% | 130.103,00 |
| 01.06.2026 | 81,63 | 81,85 | 80,16 | 80,92 | -1,61% | 141.629,00 |
| 29.05.2026 | 81,84 | 82,80 | 81,84 | 82,24 | -0,17% | 146.240,00 |
| 28.05.2026 | 82,61 | 82,63 | 81,47 | 82,38 | -0,82% | 127.915,00 |
| 27.05.2026 | 84,07 | 84,62 | 82,73 | 83,06 | -1,08% | 93.603,00 |
| 26.05.2026 | 82,82 | 84,15 | 82,82 | 83,97 | 1,49% | 152.406,00 |
| 22.05.2026 | 82,43 | 83,52 | 82,43 | 82,74 | 0,16% | 171.855,00 |
| 21.05.2026 | 81,80 | 82,90 | 80,86 | 82,61 | 0,06% | 153.059,00 |
| 20.05.2026 | 80,45 | 82,74 | 80,23 | 82,56 | 2,64% | 204.983,00 |
| 19.05.2026 | 80,77 | 81,27 | 79,82 | 80,44 | -0,19% | 134.548,00 |
| 18.05.2026 | 80,57 | 81,43 | 80,06 | 80,59 | 0,86% | 205.489,00 |
| 15.05.2026 | 80,94 | 81,18 | 79,56 | 79,90 | -1,47% | 183.201,00 |
| 14.05.2026 | 80,59 | 81,84 | 80,56 | 81,09 | 1,45% | 180.226,00 |
| 13.05.2026 | 82,53 | 82,68 | 79,55 | 79,93 | -3,22% | 256.076,00 |
| 12.05.2026 | 84,07 | 84,36 | 81,05 | 82,59 | -1,43% | 213.985,00 |
| 11.05.2026 | 86,61 | 86,61 | 83,54 | 83,79 | -2,93% | 185.070,00 |
| 08.05.2026 | 87,55 | 88,05 | 86,23 | 86,32 | -1,34% | 172.494,00 |
| 07.05.2026 | 87,61 | 88,73 | 86,92 | 87,49 | 0,18% | 145.042,00 |
| 06.05.2026 | 87,01 | 87,82 | 86,16 | 87,33 | 1,74% | 206.404,00 |
| 05.05.2026 | 85,70 | 86,63 | 84,59 | 85,84 | 0,15% | 176.195,00 |
| 04.05.2026 | 85,87 | 87,80 | 85,54 | 85,71 | -0,91% | 180.410,00 |
| 01.05.2026 | 86,84 | 88,06 | 85,65 | 86,50 | -0,39% | 175.018,00 |
| 30.04.2026 | 86,84 | 87,29 | 85,12 | 86,84 | 0,48% | 206.725,00 |
| 29.04.2026 | 88,60 | 88,80 | 86,08 | 86,42 | -2,98% | 194.146,00 |
| 28.04.2026 | 88,93 | 90,61 | 88,85 | 89,07 | 0,76% | 244.290,00 |
| 27.04.2026 | 88,03 | 89,84 | 87,72 | 88,40 | 0,41% | 190.175,00 |
| 24.04.2026 | 87,97 | 88,98 | 85,32 | 88,04 | 0,38% | 298.553,00 |
| 23.04.2026 | 95,55 | 96,83 | 84,21 | 87,71 | -10,96% | 561.648,00 |
| 22.04.2026 | 98,30 | 99,70 | 97,56 | 98,51 | 0,79% | 183.232,00 |
| 21.04.2026 | 99,71 | 100,72 | 97,50 | 97,74 | -2,19% | 147.893,00 |
| 20.04.2026 | 98,69 | 100,72 | 98,69 | 99,93 | 0,58% | 152.825,00 |
| 17.04.2026 | 98,09 | 101,26 | 97,41 | 99,35 | 2,48% | 203.642,00 |
| 16.04.2026 | 96,00 | 97,14 | 95,62 | 96,95 | 0,41% | 131.283,00 |
| 15.04.2026 | 97,04 | 97,14 | 95,84 | 96,55 | -0,35% | 185.784,00 |
| 14.04.2026 | 95,13 | 97,00 | 93,95 | 96,89 | 1,74% | 153.017,00 |
| 13.04.2026 | 94,65 | 95,52 | 93,97 | 95,23 | 0,34% | 135.149,00 |
| 10.04.2026 | 94,95 | 95,19 | 93,96 | 94,91 | -0,04% | 154.245,00 |
| 09.04.2026 | 94,36 | 96,13 | 93,91 | 94,95 | 0,02% | 251.713,00 |
| 08.04.2026 | 93,96 | 95,74 | 93,96 | 94,93 | 2,51% | 246.854,00 |
| 07.04.2026 | 91,82 | 92,80 | 91,34 | 92,61 | 0,60% | 199.503,00 |
| 06.04.2026 | 89,93 | 92,06 | 89,67 | 92,06 | 2,29% | 136.919,00 |
| 02.04.2026 | 88,67 | 90,19 | 88,20 | 90,00 | -0,02% | 220.626,00 |
| 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 |