Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,86 | 44,73 | 43,56 | 44,20 | -0,02% | - |
| 25.02.2021 | 44,40 | 44,98 | 43,48 | 44,21 | -1,48% | - |
| 24.02.2021 | 45,46 | 45,72 | 0,00 | 44,87 | 0,06% | - |
| 23.02.2021 | 44,23 | 45,15 | 0,00 | 44,85 | 1,59% | - |
| 22.02.2021 | 43,51 | 44,42 | 43,35 | 44,15 | 1,30% | - |
| 19.02.2021 | 43,34 | 44,45 | 43,14 | 43,58 | 1,42% | - |
| 18.02.2021 | 43,26 | 43,47 | 42,79 | 42,97 | -1,75% | - |
| 17.02.2021 | 43,53 | 44,34 | 43,42 | 43,74 | 1,63% | - |
| 16.02.2021 | 43,60 | 43,81 | 43,02 | 43,04 | 0,81% | - |
| 12.02.2021 | 42,26 | 43,08 | 42,03 | 42,69 | 1,21% | - |
| 11.02.2021 | 43,59 | 43,78 | 42,09 | 42,18 | -2,29% | - |
| 10.02.2021 | 42,97 | 44,09 | 42,60 | 43,17 | -1,36% | - |
| 09.02.2021 | 43,65 | 44,12 | 42,87 | 43,77 | -0,43% | - |
| 08.02.2021 | 43,29 | 44,12 | 43,12 | 43,96 | 4,10% | - |
| 05.02.2021 | 42,04 | 42,57 | 41,88 | 42,23 | -1,11% | - |
| 04.02.2021 | 42,67 | 42,70 | 42,66 | 42,70 | 4,84% | - |
| 03.02.2021 | 41,02 | 41,15 | 40,42 | 40,73 | -0,51% | - |
| 02.02.2021 | 40,09 | 40,97 | 39,89 | 40,94 | 3,75% | - |
| 01.02.2021 | 38,60 | 39,99 | 38,10 | 39,46 | 1,44% | - |
| 29.01.2021 | 38,90 | 38,90 | 38,90 | 38,90 | -1,61% | - |
| 28.01.2021 | 40,03 | 40,21 | 0,00 | 39,54 | 6,18% | - |
| 27.01.2021 | 36,62 | 37,40 | 36,62 | 37,24 | -2,14% | - |
| 26.01.2021 | 38,17 | 38,17 | 38,03 | 38,05 | -1,49% | - |
| 25.01.2021 | 39,46 | 39,64 | 38,14 | 38,63 | -1,04% | - |
| 22.01.2021 | 38,02 | 39,10 | 37,71 | 39,03 | 1,44% | - |
| 21.01.2021 | 38,72 | 38,82 | 38,27 | 38,48 | -2,48% | - |
| 20.01.2021 | 39,30 | 39,91 | 38,72 | 39,46 | 0,22% | - |
| 19.01.2021 | 39,19 | 39,94 | 38,77 | 39,37 | 0,50% | - |
| 15.01.2021 | 38,51 | 39,66 | 38,42 | 39,18 | 1,14% | - |
| 14.01.2021 | 38,93 | 39,19 | 38,61 | 38,74 | 0,45% | - |
| 13.01.2021 | 38,72 | 38,92 | 38,19 | 38,56 | -1,20% | - |
| 12.01.2021 | 38,87 | 39,24 | 38,39 | 39,03 | 1,22% | - |
| 11.01.2021 | 38,33 | 38,72 | 38,14 | 38,56 | 0,22% | - |
| 08.01.2021 | 38,69 | 38,89 | 37,73 | 38,48 | -2,34% | - |
| 07.01.2021 | 40,00 | 40,14 | 39,22 | 39,40 | -2,43% | - |
| 06.01.2021 | 38,86 | 40,82 | 38,86 | 40,38 | 10,47% | - |
| 05.01.2021 | 36,56 | 37,56 | 36,34 | 36,55 | 0,40% | - |
| 04.01.2021 | 36,70 | 36,95 | 35,88 | 36,41 | -0,71% | - |
| 31.12.2020 | 36,39 | 37,43 | 36,39 | 36,67 | 1,01% | - |
| 30.12.2020 | 36,40 | 36,42 | 35,87 | 36,30 | 1,44% | - |
| 29.12.2020 | 35,74 | 36,07 | 35,49 | 35,79 | -5,07% | - |
| 28.12.2020 | 37,30 | 38,64 | 36,95 | 37,70 | 2,66% | - |
| 24.12.2020 | 36,23 | 37,55 | 36,14 | 36,72 | -0,46% | - |
| 23.12.2020 | 36,11 | 36,98 | 35,91 | 36,89 | 2,99% | - |
| 22.12.2020 | 36,29 | 36,29 | 35,56 | 35,82 | 0,99% | - |
| 21.12.2020 | 35,22 | 35,74 | 35,10 | 35,47 | -0,39% | - |
| 18.12.2020 | 36,19 | 36,19 | 34,86 | 35,61 | 1,06% | - |
| 17.12.2020 | 34,63 | 35,26 | 34,34 | 35,24 | 0,61% | - |
| 16.12.2020 | 35,35 | 35,51 | 34,95 | 35,02 | 4,35% | - |
| 15.12.2020 | 35,28 | 36,07 | 32,73 | 33,56 | -2,78% | - |
| 14.12.2020 | 34,86 | 35,08 | 34,32 | 34,52 | -0,45% | - |
| 11.12.2020 | 35,13 | 35,29 | 34,62 | 34,68 | 0,59% | - |
| 10.12.2020 | 34,79 | 35,39 | 34,37 | 34,47 | 0,22% | - |
| 09.12.2020 | 35,00 | 35,06 | 34,09 | 34,40 | 7,67% | - |
| 08.12.2020 | 34,80 | 35,53 | 31,95 | 31,95 | 0,98% | - |
| 07.12.2020 | 34,97 | 35,07 | 0,00 | 31,64 | -8,90% | - |
| 04.12.2020 | 34,83 | 34,94 | 34,14 | 34,73 | 0,64% | - |
| 03.12.2020 | 34,77 | 35,03 | 34,36 | 34,51 | -0,40% | - |
| 02.12.2020 | 34,24 | 34,87 | 34,24 | 34,65 | 1,11% | - |
| 01.12.2020 | 34,50 | 34,73 | 33,57 | 34,27 | 3,72% | - |
| 30.11.2020 | 33,90 | 34,29 | 32,92 | 33,04 | -8,91% | - |
| 27.11.2020 | 34,50 | 36,27 | 33,98 | 36,27 | 3,79% | - |
| 25.11.2020 | 34,78 | 34,95 | 34,78 | 34,94 | -2,89% | - |
| 24.11.2020 | 35,33 | 36,05 | 35,14 | 35,98 | 3,84% | - |
| 23.11.2020 | 35,21 | 35,55 | 34,65 | 34,65 | -0,04% | - |
| 20.11.2020 | 34,18 | 34,92 | 33,93 | 34,67 | 1,02% | - |
| 19.11.2020 | 34,46 | 34,47 | 33,84 | 34,32 | 0,57% | - |
| 18.11.2020 | 35,20 | 35,33 | 34,06 | 34,12 | -2,29% | - |
| 17.11.2020 | 32,63 | 35,52 | 32,50 | 34,92 | 1,19% | - |
| 16.11.2020 | 35,33 | 35,53 | 34,42 | 34,51 | 2,85% | - |
| 13.11.2020 | 32,76 | 34,10 | 32,68 | 33,56 | 5,82% | - |
| 12.11.2020 | 32,29 | 32,53 | 30,91 | 31,71 | -5,51% | - |
| 11.11.2020 | 33,16 | 33,60 | 0,00 | 33,56 | -2,07% | - |
| 10.11.2020 | 34,09 | 34,65 | 0,00 | 34,27 | 3,57% | - |
| 09.11.2020 | 32,50 | 33,54 | 31,86 | 33,09 | 12,72% | - |
| 06.11.2020 | 30,09 | 30,45 | 29,21 | 29,36 | -2,33% | - |
| 05.11.2020 | 29,50 | 30,42 | 0,00 | 30,06 | 3,25% | - |
| 04.11.2020 | 28,49 | 29,48 | 0,00 | 29,11 | -1,36% | - |
| 03.11.2020 | 29,63 | 29,70 | 28,99 | 29,51 | 0,27% | - |
| 02.11.2020 | 30,50 | 30,50 | 28,88 | 29,43 | 0,75% | - |
| 30.10.2020 | 28,63 | 29,44 | 28,12 | 29,21 | 0,90% | - |
| 29.10.2020 | 27,70 | 29,46 | 26,67 | 28,95 | 25,71% | - |
| 28.10.2020 | 23,73 | 23,89 | 23,03 | 23,03 | -5,96% | - |
| 27.10.2020 | 24,49 | 24,49 | 24,49 | 24,49 | 0,60% | - |
| 26.10.2020 | 24,94 | 24,96 | 24,15 | 24,35 | -5,57% | - |
| 23.10.2020 | 25,63 | 25,92 | 25,14 | 25,78 | 5,18% | - |
| 22.10.2020 | 24,64 | 25,20 | 24,51 | 24,51 | 0,27% | - |
| 21.10.2020 | 24,07 | 24,45 | 23,87 | 24,45 | 4,24% | - |
| 20.10.2020 | 24,13 | 24,30 | 23,45 | 23,45 | -1,88% | - |
| 19.10.2020 | 23,84 | 23,90 | 23,32 | 23,90 | 2,77% | - |
| 16.10.2020 | 22,91 | 23,39 | 22,71 | 23,26 | 1,82% | - |
| 15.10.2020 | 21,99 | 23,09 | 21,98 | 22,84 | 3,33% | - |
| 14.10.2020 | 22,13 | 22,16 | 21,62 | 22,11 | 1,45% | - |
| 13.10.2020 | 21,96 | 22,13 | 21,67 | 21,79 | -1,56% | - |
| 12.10.2020 | 22,06 | 22,28 | 21,94 | 22,14 | 0,52% | - |
| 09.10.2020 | 22,71 | 22,91 | 22,02 | 22,02 | -1,87% | - |
| 08.10.2020 | 22,01 | 22,58 | 21,84 | 22,44 | 3,96% | - |
| 07.10.2020 | 22,12 | 22,12 | 21,13 | 21,59 | 1,27% | - |
| 06.10.2020 | 21,01 | 22,11 | 21,00 | 21,32 | 1,50% | - |
| 05.10.2020 | 20,79 | 21,14 | 20,59 | 21,00 | 2,66% | - |