71,570$
-1,00%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 71,90 | 72,80 | 71,52 | 71,57 | -0,98% | 158.116,00 |
| 28.09.2026 | 73,72 | 73,73 | 72,28 | 72,28 | -2,06% | 183.745,00 |
| 25.09.2026 | 73,98 | 74,76 | 73,52 | 73,80 | 0,52% | 173.251,00 |
| 24.09.2026 | 73,77 | 73,90 | 72,95 | 73,42 | 0,26% | 175.812,00 |
| 23.09.2026 | 74,44 | 74,70 | 73,21 | 73,23 | -1,77% | 163.077,00 |
| 22.09.2026 | 76,66 | 76,66 | 74,39 | 74,55 | -1,80% | 262.180,00 |
| 21.09.2026 | 76,72 | 76,99 | 75,82 | 75,92 | -0,33% | 241.323,00 |
| 18.09.2026 | 76,95 | 76,95 | 75,23 | 76,17 | -1,68% | 698.458,00 |
| 17.09.2026 | 79,13 | 79,32 | 77,19 | 77,47 | -1,25% | 232.162,00 |
| 16.09.2026 | 79,17 | 79,43 | 77,08 | 78,45 | -1,25% | 309.286,00 |
| 15.09.2026 | 78,35 | 79,85 | 78,31 | 79,44 | 0,84% | 286.021,00 |
| 14.09.2026 | 78,77 | 79,77 | 78,40 | 78,78 | 0,20% | 277.097,00 |
| 11.09.2026 | 79,98 | 80,11 | 78,19 | 78,62 | -0,69% | 161.537,00 |
| 10.09.2026 | 78,60 | 79,17 | 78,32 | 79,17 | 0,14% | 261.917,00 |
| 09.09.2026 | 80,16 | 80,16 | 79,04 | 79,05 | -2,48% | 257.218,00 |
| 08.09.2026 | 82,86 | 82,92 | 80,83 | 81,06 | -2,56% | 216.337,00 |
| 04.09.2026 | 82,29 | 83,39 | 82,29 | 83,19 | 0,52% | 149.205,00 |
| 03.09.2026 | 82,52 | 83,49 | 82,52 | 82,76 | 1,12% | 116.899,00 |
| 02.09.2026 | 80,87 | 81,92 | 80,41 | 81,84 | 1,79% | 206.933,00 |
| 01.09.2026 | 81,38 | 82,19 | 80,23 | 80,40 | -1,30% | 194.655,00 |
| 31.08.2026 | 81,18 | 81,78 | 80,68 | 81,46 | -0,05% | 225.221,00 |
| 28.08.2026 | 81,80 | 82,40 | 81,20 | 81,50 | -0,06% | 203.021,00 |
| 27.08.2026 | 81,29 | 81,83 | 80,82 | 81,55 | -0,51% | 320.539,00 |
| 26.08.2026 | 83,96 | 83,96 | 81,86 | 81,97 | -1,90% | 179.092,00 |
| 25.08.2026 | 83,06 | 84,39 | 82,31 | 83,56 | 0,60% | 216.840,00 |
| 24.08.2026 | 83,68 | 84,13 | 82,69 | 83,06 | -0,74% | 172.062,00 |
| 21.08.2026 | 84,66 | 84,99 | 82,00 | 83,68 | -0,36% | 408.968,00 |
| 20.08.2026 | 83,71 | 84,24 | 82,70 | 83,98 | 0,32% | 217.776,00 |
| 19.08.2026 | 84,81 | 85,42 | 83,24 | 83,71 | -1,10% | 229.331,00 |
| 18.08.2026 | 85,46 | 85,87 | 84,61 | 84,64 | -0,99% | 207.633,00 |
| 17.08.2026 | 86,35 | 86,77 | 85,31 | 85,49 | -1,36% | 169.466,00 |
| 14.08.2026 | 86,13 | 86,99 | 86,13 | 86,67 | 0,72% | 115.070,00 |
| 13.08.2026 | 86,49 | 87,21 | 85,87 | 86,05 | 0,22% | 137.832,00 |
| 12.08.2026 | 87,07 | 87,82 | 85,70 | 85,86 | -1,89% | 135.053,00 |
| 11.08.2026 | 86,88 | 87,78 | 86,88 | 87,51 | 0,56% | 128.234,00 |
| 10.08.2026 | 86,41 | 87,03 | 85,92 | 87,02 | 0,20% | 78.778,00 |
| 07.08.2026 | 88,33 | 88,65 | 86,77 | 86,85 | -2,10% | 111.079,00 |
| 06.08.2026 | 89,12 | 89,97 | 88,52 | 88,71 | -0,87% | 108.854,00 |
| 05.08.2026 | 89,82 | 90,09 | 89,03 | 89,49 | -0,01% | 142.449,00 |
| 04.08.2026 | 90,41 | 91,35 | 89,31 | 89,50 | -1,40% | 149.160,00 |
| 03.08.2026 | 89,16 | 91,70 | 89,16 | 90,77 | 2,87% | 143.334,00 |
| 31.07.2026 | 87,59 | 88,57 | 87,31 | 88,24 | 0,62% | 202.950,00 |
| 30.07.2026 | 88,53 | 89,66 | 87,60 | 87,70 | -1,24% | 115.584,00 |
| 29.07.2026 | 88,02 | 89,31 | 87,59 | 88,80 | 0,19% | 190.237,00 |
| 28.07.2026 | 87,42 | 88,90 | 86,30 | 88,63 | 2,80% | 153.016,00 |
| 27.07.2026 | 86,88 | 88,45 | 85,39 | 86,22 | 0,37% | 244.047,00 |
| 24.07.2026 | 83,95 | 86,56 | 83,95 | 85,90 | 3,34% | 293.959,00 |
| 23.07.2026 | 78,23 | 83,23 | 76,01 | 83,12 | -6,21% | 633.545,00 |
| 22.07.2026 | 88,60 | 88,99 | 87,73 | 88,62 | 0,00% | 220.117,00 |
| 21.07.2026 | 88,25 | 89,02 | 87,12 | 88,62 | -0,78% | 209.286,00 |
| 20.07.2026 | 89,75 | 90,81 | 89,02 | 89,32 | -0,50% | 205.414,00 |
| 17.07.2026 | 91,96 | 93,24 | 89,46 | 89,76 | -3,36% | 240.268,00 |
| 16.07.2026 | 91,21 | 93,93 | 91,21 | 92,88 | 2,16% | 281.380,00 |
| 15.07.2026 | 91,22 | 92,58 | 90,25 | 90,92 | -0,05% | 174.200,00 |
| 14.07.2026 | 90,73 | 91,65 | 90,52 | 90,97 | 0,17% | 156.729,00 |
| 13.07.2026 | 90,57 | 91,07 | 89,50 | 90,82 | 0,65% | 207.721,00 |
| 10.07.2026 | 90,27 | 91,19 | 89,72 | 90,23 | 0,57% | 144.251,00 |
| 09.07.2026 | 88,94 | 90,39 | 88,18 | 89,72 | 1,64% | 188.621,00 |
| 08.07.2026 | 89,68 | 90,44 | 88,22 | 88,27 | -2,35% | 198.436,00 |
| 07.07.2026 | 90,21 | 91,36 | 90,04 | 90,39 | 0,43% | 160.625,00 |
| 06.07.2026 | 88,72 | 90,04 | 88,15 | 90,00 | 1,44% | 141.275,00 |
| 02.07.2026 | 89,92 | 90,83 | 88,23 | 88,72 | -1,08% | 193.199,00 |
| 01.07.2026 | 87,36 | 89,74 | 86,69 | 89,69 | 3,00% | 407.521,00 |
| 30.06.2026 | 86,32 | 87,50 | 86,00 | 87,08 | 0,81% | 369.068,00 |
| 29.06.2026 | 87,37 | 90,03 | 85,48 | 86,38 | -0,89% | 224.675,00 |
| 26.06.2026 | 87,02 | 87,87 | 86,58 | 87,16 | 0,39% | 438.014,00 |
| 25.06.2026 | 85,85 | 87,71 | 85,00 | 86,82 | 0,43% | 201.977,00 |
| 24.06.2026 | 84,99 | 87,20 | 84,99 | 86,45 | 1,73% | 195.533,00 |
| 23.06.2026 | 82,58 | 85,17 | 82,09 | 84,98 | 2,98% | 226.888,00 |
| 22.06.2026 | 82,08 | 83,47 | 82,08 | 82,52 | 0,57% | 239.400,00 |
| 18.06.2026 | 81,37 | 82,76 | 81,37 | 82,05 | 1,30% | 408.872,00 |
| 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 |