50,430$
0,38%
Echtzeit-Aktienkurs Meta Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Meta Financial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 50,42 | 50,56 | 50,04 | 50,43 | 0,38% | 31.887,00 |
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% | 102.888,00 |
22.03.2024 | 49,80 | 49,86 | 48,58 | 49,06 | -2,19% | 199.450,00 |
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 | 0,07% | 126.167,00 |
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% | 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 | -0,70% | 93.163,00 |
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% | 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 | -0,34% | 179.965,00 |
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% | 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% | 153.270,00 |
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 | 2,13% | 154.254,00 |
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% | 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 | -1,42% | 162.930,00 |
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% | 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 | 1,03% | 170.629,00 |
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% | 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% | 145.695,00 |
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% | 218.572,00 |
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 |
08.01.2024 | 50,53 | 51,03 | 50,01 | 50,70 | 0,22% | 165.073,00 |
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% | 192.396,00 |
03.01.2024 | 52,37 | 52,53 | 50,57 | 50,60 | -3,69% | 150.897,00 |
02.01.2024 | 52,61 | 53,27 | 52,28 | 52,54 | -0,74% | 216.418,00 |
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% | 121.342,00 |
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% | 81.793,00 |
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% | 142.591,00 |
20.12.2023 | 53,46 | 54,29 | 52,47 | 52,51 | -1,89% | 263.143,00 |
19.12.2023 | 52,87 | 53,79 | 52,67 | 53,52 | 1,61% | 91.123,00 |
18.12.2023 | 52,95 | 53,34 | 52,49 | 52,67 | 0,34% | 154.862,00 |
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% | 219.252,00 |
13.12.2023 | 52,40 | 52,88 | 50,67 | 52,57 | 0,67% | 180.315,00 |
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% | 79.878,00 |
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% | 161.985,00 |
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% | 83.405,00 |
04.12.2023 | 50,36 | 51,81 | 50,33 | 51,73 | 1,11% | 186.335,00 |
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% | 180.271,00 |
29.11.2023 | 49,77 | 50,50 | 49,38 | 49,40 | -0,54% | 183.159,00 |
28.11.2023 | 49,50 | 49,68 | 48,51 | 49,67 | 0,34% | 142.712,00 |
27.11.2023 | 49,71 | 49,75 | 49,03 | 49,50 | -0,42% | 146.405,00 |
24.11.2023 | 49,41 | 49,79 | 49,25 | 49,71 | 0,14% | 51.262,00 |
22.11.2023 | 50,07 | 50,20 | 49,29 | 49,64 | -0,10% | 142.371,00 |
21.11.2023 | 50,20 | 50,49 | 49,63 | 49,69 | -0,68% | 120.226,00 |
20.11.2023 | 50,27 | 50,35 | 49,16 | 50,03 | -0,02% | 193.436,00 |
17.11.2023 | 50,34 | 50,68 | 49,83 | 50,04 | 0,28% | 168.017,00 |
16.11.2023 | 50,27 | 50,27 | 49,13 | 49,90 | -0,50% | 89.443,00 |
15.11.2023 | 49,42 | 50,38 | 49,37 | 50,15 | 1,07% | 258.965,00 |
14.11.2023 | 49,16 | 50,34 | 48,98 | 49,62 | 4,24% | 381.794,00 |
13.11.2023 | 47,19 | 47,89 | 47,19 | 47,60 | 0,11% | 117.707,00 |
10.11.2023 | 47,70 | 48,30 | 46,94 | 47,55 | 0,08% | 140.940,00 |
09.11.2023 | 47,31 | 47,64 | 46,78 | 47,51 | 0,57% | 99.953,00 |
08.11.2023 | 48,03 | 49,13 | 46,64 | 47,24 | -1,27% | 80.567,00 |
07.11.2023 | 48,64 | 48,77 | 47,75 | 47,85 | -1,75% | 143.780,00 |
06.11.2023 | 48,82 | 48,82 | 48,06 | 48,70 | 0,16% | 116.749,00 |
03.11.2023 | 49,00 | 49,37 | 48,20 | 48,62 | 1,14% | 170.893,00 |