53,310$
0,28%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 53,53 | 53,61 | 52,80 | 53,31 | 0,28% | 108.374,00 |
| 30.05.2024 | 52,77 | 53,53 | 52,62 | 53,16 | 1,82% | 80.876,00 |
| 29.05.2024 | 52,75 | 52,76 | 51,97 | 52,21 | -1,97% | 59.576,00 |
| 28.05.2024 | 55,37 | 55,44 | 53,12 | 53,26 | -3,60% | 133.736,00 |
| 24.05.2024 | 55,33 | 55,33 | 54,97 | 55,25 | 0,45% | 137.033,00 |
| 23.05.2024 | 55,30 | 55,30 | 54,83 | 55,00 | 0,00% | 182.068,00 |
| 22.05.2024 | 55,49 | 55,71 | 54,84 | 55,00 | -0,76% | 156.227,00 |
| 21.05.2024 | 55,00 | 55,42 | 54,78 | 55,42 | 0,69% | 109.183,00 |
| 20.05.2024 | 54,37 | 55,43 | 54,03 | 55,04 | 1,62% | 175.481,00 |
| 17.05.2024 | 54,43 | 54,81 | 54,09 | 54,16 | -0,02% | 169.228,00 |
| 16.05.2024 | 54,09 | 54,49 | 53,92 | 54,17 | 0,30% | 97.883,00 |
| 15.05.2024 | 54,39 | 54,89 | 53,64 | 54,01 | -0,17% | 149.615,00 |
| 14.05.2024 | 54,63 | 54,63 | 53,67 | 54,10 | 0,33% | 91.010,00 |
| 13.05.2024 | 54,30 | 54,34 | 53,92 | 53,92 | -0,09% | 79.723,00 |
| 10.05.2024 | 54,11 | 54,25 | 53,63 | 53,97 | 0,28% | 115.564,00 |
| 09.05.2024 | 53,90 | 54,23 | 53,66 | 53,82 | -0,31% | 126.188,00 |
| 08.05.2024 | 53,65 | 54,14 | 53,60 | 53,99 | 0,28% | 137.585,00 |
| 07.05.2024 | 53,91 | 54,20 | 53,68 | 53,84 | -0,02% | 160.119,00 |
| 06.05.2024 | 52,93 | 54,39 | 52,93 | 53,85 | 1,74% | 155.953,00 |
| 03.05.2024 | 52,67 | 53,06 | 52,40 | 52,93 | 1,47% | 124.003,00 |
| 02.05.2024 | 50,94 | 52,36 | 50,94 | 52,17 | 3,19% | 194.743,00 |
| 01.05.2024 | 50,41 | 51,21 | 50,00 | 50,55 | 0,42% | 171.681,00 |
| 30.04.2024 | 51,45 | 51,89 | 50,08 | 50,34 | -2,31% | 208.571,00 |
| 29.04.2024 | 52,31 | 52,67 | 51,52 | 51,53 | -1,17% | 143.871,00 |
| 26.04.2024 | 52,92 | 52,95 | 52,00 | 52,14 | -1,47% | 148.581,00 |
| 25.04.2024 | 53,36 | 54,53 | 52,12 | 52,92 | 3,58% | 219.128,00 |
| 24.04.2024 | 50,64 | 51,18 | 50,38 | 51,09 | 0,67% | 130.639,00 |
| 23.04.2024 | 50,49 | 51,00 | 50,40 | 50,75 | 0,77% | 127.784,00 |
| 22.04.2024 | 50,56 | 50,79 | 50,29 | 50,36 | -0,06% | 118.767,00 |
| 19.04.2024 | 48,76 | 50,44 | 48,76 | 50,39 | 2,82% | 105.752,00 |
| 18.04.2024 | 48,46 | 49,14 | 48,46 | 49,01 | 1,03% | 114.535,00 |
| 17.04.2024 | 48,97 | 49,06 | 48,27 | 48,51 | -0,02% | 63.548,00 |
| 16.04.2024 | 48,60 | 48,87 | 48,15 | 48,52 | -0,37% | 82.225,00 |
| 15.04.2024 | 48,42 | 49,33 | 48,42 | 48,70 | 0,45% | 127.470,00 |
| 12.04.2024 | 48,92 | 49,42 | 48,41 | 48,48 | -1,40% | 51.895,00 |
| 11.04.2024 | 49,27 | 49,27 | 48,48 | 49,17 | 0,56% | 127.879,00 |
| 10.04.2024 | 48,88 | 49,06 | 48,22 | 48,90 | -1,82% | 165.781,00 |
| 09.04.2024 | 50,04 | 50,32 | 49,80 | 49,80 | -0,44% | 84.566,00 |
| 08.04.2024 | 50,00 | 50,50 | 49,93 | 50,02 | 0,02% | 80.245,00 |
| 05.04.2024 | 50,20 | 50,65 | 49,96 | 50,01 | -0,89% | 81.832,00 |
| 04.04.2024 | 49,76 | 51,12 | 49,76 | 50,46 | 2,50% | 161.397,00 |
| 03.04.2024 | 49,10 | 49,68 | 49,10 | 49,23 | 0,20% | 144.948,00 |
| 02.04.2024 | 49,85 | 49,93 | 49,04 | 49,13 | -1,94% | 165.234,00 |
| 01.04.2024 | 50,46 | 50,84 | 49,46 | 50,10 | -0,75% | 140.338,00 |
| 28.03.2024 | 50,08 | 50,61 | 50,06 | 50,48 | 0,48% | 227.807,00 |
| 27.03.2024 | 49,33 | 50,24 | 49,33 | 50,24 | 2,53% | 117.840,00 |
| 26.03.2024 | 49,24 | 49,69 | 48,63 | 49,00 | 0,22% | 102.862,00 |
| 25.03.2024 | 49,17 | 49,50 | 48,76 | 48,89 | -0,35% | 103.071,00 |
| 22.03.2024 | 49,80 | 49,86 | 48,58 | 49,06 | -2,19% | 199.325,00 |
| 21.03.2024 | 49,56 | 50,68 | 49,34 | 50,16 | 1,74% | 190.082,00 |
| 20.03.2024 | 48,00 | 49,75 | 48,00 | 49,30 | 2,43% | 138.350,00 |
| 19.03.2024 | 47,45 | 48,59 | 47,45 | 48,13 | 0,83% | 186.297,00 |
| 18.03.2024 | 47,59 | 48,08 | 46,68 | 47,73 | 0,13% | 126.167,00 |
| 15.03.2024 | 47,57 | 48,51 | 47,35 | 47,67 | -0,33% | 218.809,00 |
| 14.03.2024 | 48,49 | 48,63 | 47,61 | 47,83 | -1,36% | 139.900,00 |
| 13.03.2024 | 49,53 | 50,08 | 47,78 | 48,49 | -2,64% | 260.671,00 |
| 12.03.2024 | 50,53 | 50,53 | 49,76 | 49,80 | -1,97% | 75.379,00 |
| 11.03.2024 | 51,05 | 51,18 | 50,47 | 50,80 | -0,66% | 93.163,00 |
| 08.03.2024 | 52,00 | 52,13 | 50,82 | 51,14 | -0,47% | 105.144,00 |
| 07.03.2024 | 51,66 | 51,90 | 51,12 | 51,38 | 0,31% | 192.180,00 |
| 06.03.2024 | 51,63 | 52,11 | 50,92 | 51,22 | -0,74% | 228.274,00 |
| 05.03.2024 | 49,99 | 51,63 | 49,99 | 51,60 | 3,24% | 180.203,00 |
| 04.03.2024 | 50,02 | 50,57 | 49,42 | 49,98 | -0,22% | 179.965,00 |
| 01.03.2024 | 50,72 | 50,72 | 49,50 | 50,09 | -1,48% | 106.586,00 |
| 29.02.2024 | 51,36 | 51,85 | 50,61 | 50,84 | 0,57% | 197.485,00 |
| 28.02.2024 | 51,20 | 51,43 | 50,55 | 50,55 | -1,92% | 49.107,00 |
| 27.02.2024 | 51,49 | 51,67 | 51,30 | 51,54 | 0,23% | 74.358,00 |
| 26.02.2024 | 50,92 | 51,50 | 50,92 | 51,42 | 0,63% | 108.398,00 |
| 23.02.2024 | 51,29 | 51,59 | 50,87 | 51,10 | -0,18% | 153.057,00 |
| 22.02.2024 | 51,30 | 51,65 | 50,90 | 51,19 | 0,12% | 98.577,00 |
| 21.02.2024 | 51,31 | 51,60 | 51,00 | 51,13 | -0,83% | 99.994,00 |
| 20.02.2024 | 51,07 | 52,08 | 51,07 | 51,56 | -0,02% | 102.965,00 |
| 16.02.2024 | 51,34 | 51,93 | 50,68 | 51,57 | 0,19% | 132.847,00 |
| 15.02.2024 | 51,21 | 52,05 | 50,91 | 51,47 | 0,63% | 116.048,00 |
| 14.02.2024 | 51,05 | 51,96 | 50,50 | 51,15 | 0,20% | 163.709,00 |
| 13.02.2024 | 51,28 | 51,46 | 50,14 | 51,05 | -3,00% | 191.193,00 |
| 12.02.2024 | 51,31 | 53,23 | 51,31 | 52,63 | 2,04% | 154.254,00 |
| 09.02.2024 | 50,29 | 51,68 | 49,76 | 51,58 | 2,57% | 128.627,00 |
| 08.02.2024 | 49,70 | 50,48 | 49,52 | 50,29 | 1,09% | 142.238,00 |
| 07.02.2024 | 49,21 | 49,76 | 48,85 | 49,75 | 0,89% | 170.483,00 |
| 06.02.2024 | 49,20 | 49,73 | 48,85 | 49,31 | 0,18% | 131.782,00 |
| 05.02.2024 | 49,55 | 49,65 | 48,97 | 49,22 | -1,32% | 162.930,00 |
| 02.02.2024 | 49,57 | 50,23 | 49,50 | 49,88 | -1,15% | 165.739,00 |
| 01.02.2024 | 52,08 | 52,70 | 49,37 | 50,46 | -2,59% | 188.999,00 |
| 31.01.2024 | 53,71 | 53,78 | 51,75 | 51,80 | -4,06% | 113.530,00 |
| 30.01.2024 | 53,78 | 54,29 | 53,27 | 53,99 | -0,02% | 230.112,00 |
| 29.01.2024 | 53,37 | 54,00 | 52,30 | 54,00 | 1,18% | 170.629,00 |
| 26.01.2024 | 53,49 | 53,95 | 52,73 | 53,37 | 0,67% | 229.646,00 |
| 25.01.2024 | 49,75 | 53,40 | 49,74 | 53,02 | 2,15% | 381.893,00 |
| 24.01.2024 | 52,59 | 53,32 | 51,67 | 51,90 | -1,01% | 256.143,00 |
| 23.01.2024 | 53,23 | 53,35 | 52,19 | 52,43 | -0,89% | 254.698,00 |
| 22.01.2024 | 51,67 | 52,98 | 51,67 | 52,90 | 2,98% | 286.349,00 |
| 19.01.2024 | 50,93 | 51,44 | 50,42 | 51,37 | 1,32% | 144.040,00 |
| 18.01.2024 | 50,38 | 50,87 | 50,14 | 50,70 | 0,66% | 102.040,00 |
| 17.01.2024 | 49,80 | 50,57 | 49,80 | 50,37 | -0,28% | 125.064,00 |
| 16.01.2024 | 50,77 | 51,10 | 50,31 | 50,51 | -1,46% | 156.066,00 |
| 12.01.2024 | 52,19 | 52,61 | 51,05 | 51,26 | -1,12% | 162.484,00 |
| 11.01.2024 | 50,91 | 51,85 | 50,25 | 51,84 | 1,73% | 218.574,00 |
| 10.01.2024 | 50,28 | 51,02 | 49,91 | 50,96 | 1,25% | 115.587,00 |
| 09.01.2024 | 50,12 | 50,45 | 49,72 | 50,33 | -0,73% | 104.510,00 |