53,536$
4,79%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 50,64 | 51,18 | 50,38 | 51,09 | 0,67% | 130.740,00 |
23.04.2024 | 50,49 | 51,00 | 50,40 | 50,75 | 0,77% | 128.401,00 |
22.04.2024 | 50,56 | 50,79 | 50,29 | 50,36 | -0,06% | 143.978,00 |
19.04.2024 | 48,76 | 50,44 | 48,76 | 50,39 | 2,82% | 152.443,00 |
18.04.2024 | 48,46 | 49,14 | 48,46 | 49,01 | 1,03% | 147.559,00 |
17.04.2024 | 48,97 | 49,06 | 48,27 | 48,51 | -0,02% | 82.546,00 |
16.04.2024 | 48,60 | 48,87 | 48,15 | 48,52 | -0,37% | 102.613,00 |
15.04.2024 | 48,42 | 49,33 | 48,42 | 48,70 | 0,39% | 127.498,00 |
12.04.2024 | 48,92 | 49,42 | 48,41 | 48,51 | -1,34% | 69.577,00 |
11.04.2024 | 49,27 | 49,27 | 48,48 | 49,17 | 0,56% | 127.922,00 |
10.04.2024 | 48,88 | 49,06 | 48,22 | 48,90 | -1,82% | 212.028,00 |
09.04.2024 | 50,04 | 50,32 | 49,80 | 49,80 | -0,44% | 87.154,00 |
08.04.2024 | 50,00 | 50,50 | 49,93 | 50,02 | -0,04% | 99.714,00 |
05.04.2024 | 50,20 | 50,65 | 49,96 | 50,04 | -0,83% | 107.222,00 |
04.04.2024 | 49,76 | 51,12 | 49,76 | 50,46 | 2,50% | 188.423,00 |
03.04.2024 | 49,10 | 49,68 | 49,10 | 49,23 | 0,20% | 186.657,00 |
02.04.2024 | 49,85 | 49,93 | 49,04 | 49,13 | -1,94% | 165.659,00 |
01.04.2024 | 50,46 | 50,84 | 49,46 | 50,10 | -0,75% | 246.052,00 |
28.03.2024 | 50,08 | 50,61 | 50,06 | 50,48 | 0,42% | 227.807,00 |
27.03.2024 | 49,33 | 50,27 | 49,33 | 50,27 | 2,47% | 148.739,00 |
26.03.2024 | 49,24 | 49,69 | 48,63 | 49,06 | 0,35% | 127.405,00 |
25.03.2024 | 49,17 | 49,50 | 48,76 | 48,89 | -0,35% | 103.097,00 |
22.03.2024 | 49,80 | 49,86 | 48,58 | 49,06 | -2,17% | 199.450,00 |
21.03.2024 | 49,56 | 50,68 | 49,34 | 50,15 | 1,72% | 248.822,00 |
20.03.2024 | 48,00 | 49,75 | 48,00 | 49,30 | 2,43% | 162.044,00 |
19.03.2024 | 47,45 | 48,59 | 47,45 | 48,13 | 0,69% | 305.266,00 |
18.03.2024 | 47,59 | 48,08 | 46,68 | 47,80 | 0,21% | 232.233,00 |
15.03.2024 | 47,57 | 48,51 | 47,35 | 47,70 | -0,27% | 534.698,00 |
14.03.2024 | 48,49 | 48,63 | 47,61 | 47,83 | -1,36% | 187.621,00 |
13.03.2024 | 49,53 | 50,08 | 47,78 | 48,49 | -2,60% | 294.308,00 |
12.03.2024 | 50,53 | 50,53 | 49,76 | 49,79 | -2,00% | 101.408,00 |
11.03.2024 | 51,05 | 51,18 | 50,47 | 50,80 | -0,70% | 93.297,00 |
08.03.2024 | 52,00 | 52,13 | 50,82 | 51,16 | -0,43% | 122.798,00 |
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% | 249.526,00 |
05.03.2024 | 49,99 | 51,63 | 49,99 | 51,60 | 3,24% | 213.861,00 |
04.03.2024 | 50,02 | 50,57 | 49,42 | 49,98 | -0,34% | 273.281,00 |
01.03.2024 | 50,72 | 50,72 | 49,50 | 50,15 | -1,36% | 163.658,00 |
29.02.2024 | 51,36 | 51,85 | 50,61 | 50,84 | 0,57% | 276.175,00 |
28.02.2024 | 51,20 | 51,43 | 50,55 | 50,55 | -1,92% | 78.753,00 |
27.02.2024 | 51,49 | 51,67 | 51,30 | 51,54 | 0,23% | 74.477,00 |
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% | 153.270,00 |
22.02.2024 | 51,30 | 51,65 | 50,90 | 51,19 | 0,12% | 99.192,00 |
21.02.2024 | 51,31 | 51,60 | 51,00 | 51,13 | -0,83% | 149.608,00 |
20.02.2024 | 51,07 | 52,08 | 51,07 | 51,56 | -0,02% | 133.871,00 |
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% | 160.517,00 |
14.02.2024 | 51,05 | 51,96 | 50,50 | 51,15 | 0,20% | 164.830,00 |
13.02.2024 | 51,28 | 51,46 | 50,14 | 51,05 | -3,00% | 194.687,00 |
12.02.2024 | 51,31 | 53,23 | 51,31 | 52,63 | 2,13% | 198.980,00 |
09.02.2024 | 50,29 | 51,68 | 49,76 | 51,53 | 2,47% | 169.011,00 |
08.02.2024 | 49,70 | 50,48 | 49,52 | 50,29 | 1,09% | 163.120,00 |
07.02.2024 | 49,21 | 49,76 | 48,85 | 49,75 | 0,89% | 170.918,00 |
06.02.2024 | 49,20 | 49,73 | 48,85 | 49,31 | 0,18% | 147.674,00 |
05.02.2024 | 49,55 | 49,65 | 48,97 | 49,22 | -1,42% | 188.169,00 |
02.02.2024 | 49,57 | 50,23 | 49,50 | 49,93 | -1,05% | 189.088,00 |
01.02.2024 | 52,08 | 52,70 | 49,37 | 50,46 | -2,59% | 221.908,00 |
31.01.2024 | 53,71 | 53,78 | 51,75 | 51,80 | -4,06% | 169.821,00 |
30.01.2024 | 53,78 | 54,29 | 53,27 | 53,99 | -0,02% | 230.113,00 |
29.01.2024 | 53,37 | 54,00 | 52,30 | 54,00 | 1,03% | 202.046,00 |
26.01.2024 | 53,49 | 53,95 | 52,73 | 53,45 | 0,82% | 257.984,00 |
25.01.2024 | 49,75 | 53,40 | 49,74 | 53,02 | 2,15% | 382.644,00 |
24.01.2024 | 52,59 | 53,32 | 51,67 | 51,90 | -1,01% | 284.213,00 |
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% | 287.177,00 |
19.01.2024 | 50,93 | 51,44 | 50,42 | 51,37 | 1,32% | 145.695,00 |
18.01.2024 | 50,38 | 50,87 | 50,14 | 50,70 | 0,66% | 104.802,00 |
17.01.2024 | 49,80 | 50,57 | 49,80 | 50,37 | -0,28% | 151.594,00 |
16.01.2024 | 50,77 | 51,10 | 50,31 | 50,51 | -1,46% | 156.359,00 |
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% | 224.798,00 |
10.01.2024 | 50,28 | 51,02 | 49,91 | 50,96 | 1,25% | 146.648,00 |
09.01.2024 | 50,12 | 50,45 | 49,72 | 50,33 | -0,73% | 121.398,00 |
08.01.2024 | 50,53 | 51,03 | 50,01 | 50,70 | 0,22% | 165.081,00 |
05.01.2024 | 50,49 | 51,78 | 47,82 | 50,59 | -0,39% | 217.482,00 |
04.01.2024 | 50,74 | 51,46 | 50,67 | 50,79 | 0,38% | 217.674,00 |
03.01.2024 | 52,37 | 52,53 | 50,57 | 50,60 | -3,69% | 192.213,00 |
02.01.2024 | 52,61 | 53,27 | 52,28 | 52,54 | -0,74% | 216.715,00 |
29.12.2023 | 54,05 | 54,74 | 52,67 | 52,93 | -1,85% | 212.884,00 |
28.12.2023 | 53,84 | 54,23 | 53,84 | 53,93 | 0,17% | 121.345,00 |
27.12.2023 | 53,75 | 54,14 | 52,84 | 53,84 | -0,06% | 102.037,00 |
26.12.2023 | 53,43 | 54,23 | 53,14 | 53,87 | 0,96% | 81.886,00 |
22.12.2023 | 53,28 | 53,98 | 53,16 | 53,36 | 0,49% | 93.866,00 |
21.12.2023 | 53,41 | 53,44 | 52,70 | 53,10 | 1,12% | 157.145,00 |
20.12.2023 | 53,46 | 54,29 | 52,47 | 52,51 | -1,89% | 264.025,00 |
19.12.2023 | 52,87 | 53,79 | 52,67 | 53,52 | 1,61% | 124.439,00 |
18.12.2023 | 52,95 | 53,34 | 52,49 | 52,67 | 0,34% | 154.887,00 |
15.12.2023 | 52,97 | 52,97 | 51,53 | 52,49 | -0,23% | 612.887,00 |
14.12.2023 | 53,56 | 54,96 | 52,54 | 52,61 | 0,08% | 276.043,00 |
13.12.2023 | 52,40 | 52,88 | 50,67 | 52,57 | 0,67% | 244.486,00 |
12.12.2023 | 52,79 | 52,79 | 52,04 | 52,22 | -0,87% | 130.385,00 |
11.12.2023 | 52,59 | 52,73 | 52,15 | 52,68 | 0,52% | 104.613,00 |
08.12.2023 | 52,61 | 53,13 | 52,18 | 52,41 | -0,15% | 126.068,00 |
07.12.2023 | 52,17 | 52,49 | 50,95 | 52,49 | 1,21% | 189.437,00 |
06.12.2023 | 51,67 | 53,03 | 51,67 | 51,86 | 0,68% | 280.952,00 |
05.12.2023 | 51,76 | 51,76 | 50,57 | 51,51 | -0,43% | 101.880,00 |
04.12.2023 | 50,36 | 51,81 | 50,33 | 51,73 | 1,11% | 209.778,00 |
01.12.2023 | 49,59 | 51,41 | 49,07 | 51,16 | 3,10% | 262.866,00 |
30.11.2023 | 49,57 | 50,36 | 49,11 | 49,62 | 0,45% | 227.492,00 |