45,900€
1,10%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,10% | - |
| 18.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 17.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 16.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 15.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 12.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 11.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 10.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 09.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 08.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 05.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 04.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 03.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 02.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 28.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 27.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 26.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 25.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 22.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 21.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 20.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 19.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 18.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 15.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 14.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 13.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 12.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 11.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 08.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 07.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 06.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 3,04% | - |
| 05.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 04.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 01.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 29.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 28.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 84,00 |
| 27.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 26.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 23.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 22.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 21.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 20.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 19.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 16.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 15.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 14.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 13.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 12.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 09.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 08.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 07.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 06.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 05.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 02.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 01.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 31.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 30.01.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 29.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 26.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 25.01.2024 | 47,60 | 47,60 | 47,20 | 47,20 | -2,07% | 127,00 |
| 24.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 23.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 22.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 19.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 18.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 17.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 16.01.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 0,43% | 2,00 |
| 15.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 12.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 11.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 10.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 09.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 08.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 05.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 04.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 03.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 02.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 29.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 28.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 27.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 22.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 21.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 20.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 19.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 18.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 15.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 14.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 13.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 12.12.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 11.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 08.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 07.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 06.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 05.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 04.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | - |
| 01.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 30.11.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 29.11.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 28.11.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 27.11.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |