23,600$
-3,00%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 24,02 | 24,18 | 23,55 | 23,60 | -3,00% | 1.426,00 |
| 24.04.2024 | 24,29 | 24,33 | 24,06 | 24,33 | -0,12% | 15.176,00 |
| 23.04.2024 | 24,48 | 24,82 | 24,34 | 24,36 | -0,25% | 7.057,00 |
| 22.04.2024 | 23,35 | 24,55 | 23,35 | 24,42 | 2,95% | 14.232,00 |
| 19.04.2024 | 22,29 | 23,72 | 22,29 | 23,72 | 5,56% | 21.151,00 |
| 18.04.2024 | 22,61 | 23,03 | 22,47 | 22,47 | 0,27% | 12.771,00 |
| 17.04.2024 | 22,75 | 22,75 | 22,40 | 22,41 | -1,23% | 7.641,00 |
| 16.04.2024 | 22,86 | 23,50 | 22,40 | 22,69 | -2,01% | 16.164,00 |
| 15.04.2024 | 22,82 | 23,16 | 22,47 | 23,16 | 1,69% | 4.306,00 |
| 12.04.2024 | 22,93 | 22,93 | 21,89 | 22,77 | -2,23% | 7.557,00 |
| 11.04.2024 | 23,00 | 23,39 | 23,00 | 23,29 | 2,37% | 10.863,00 |
| 10.04.2024 | 23,46 | 23,46 | 22,18 | 22,75 | -6,30% | 30.080,00 |
| 09.04.2024 | 23,69 | 24,28 | 23,68 | 24,28 | 1,21% | 11.940,00 |
| 08.04.2024 | 23,72 | 23,99 | 23,68 | 23,99 | 1,10% | 3.811,00 |
| 05.04.2024 | 23,40 | 24,06 | 23,31 | 23,73 | -0,88% | 9.285,00 |
| 04.04.2024 | 23,65 | 24,60 | 23,50 | 23,94 | 2,22% | 27.970,00 |
| 03.04.2024 | 23,20 | 23,51 | 23,06 | 23,42 | -0,17% | 18.070,00 |
| 02.04.2024 | 23,78 | 23,78 | 23,02 | 23,46 | -2,05% | 20.913,00 |
| 01.04.2024 | 23,90 | 23,95 | 23,90 | 23,95 | -4,05% | 3.327,00 |
| 28.03.2024 | 24,68 | 24,97 | 24,62 | 24,96 | 1,18% | 49.701,00 |
| 27.03.2024 | 23,98 | 24,67 | 23,93 | 24,67 | 3,61% | 12.616,00 |
| 26.03.2024 | 23,86 | 24,27 | 23,81 | 23,81 | 0,80% | 9.985,00 |
| 25.03.2024 | 24,09 | 24,24 | 23,62 | 23,62 | -1,30% | 7.058,00 |
| 22.03.2024 | 24,33 | 24,33 | 23,62 | 23,93 | -2,13% | 10.823,00 |
| 21.03.2024 | 23,96 | 24,45 | 23,86 | 24,45 | 0,87% | 35.102,00 |
| 20.03.2024 | 23,10 | 24,24 | 23,10 | 24,24 | 4,48% | 6.544,00 |
| 19.03.2024 | 23,00 | 23,61 | 23,00 | 23,20 | 0,87% | 11.949,00 |
| 18.03.2024 | 23,86 | 23,86 | 23,00 | 23,00 | -4,01% | 10.613,00 |
| 15.03.2024 | 22,61 | 23,99 | 22,61 | 23,96 | 4,04% | 78.383,00 |
| 14.03.2024 | 23,84 | 23,98 | 22,78 | 23,03 | -4,12% | 20.678,00 |
| 13.03.2024 | 23,75 | 24,02 | 23,72 | 24,02 | 0,67% | 7.927,00 |
| 12.03.2024 | 23,92 | 24,01 | 23,83 | 23,86 | -0,67% | 11.820,00 |
| 11.03.2024 | 24,00 | 24,18 | 23,36 | 24,02 | -1,88% | 35.838,00 |
| 08.03.2024 | 24,69 | 24,90 | 24,17 | 24,48 | 0,74% | 10.055,00 |
| 07.03.2024 | 24,34 | 24,73 | 24,01 | 24,30 | 3,47% | 17.402,00 |
| 06.03.2024 | 24,00 | 24,00 | 23,49 | 23,49 | -3,07% | 5.427,00 |
| 05.03.2024 | 23,79 | 24,23 | 23,79 | 24,23 | 1,85% | 4.518,00 |
| 04.03.2024 | 23,90 | 24,25 | 23,59 | 23,79 | -0,59% | 10.514,00 |
| 01.03.2024 | 24,15 | 24,15 | 23,51 | 23,93 | -1,97% | 10.179,00 |
| 29.02.2024 | 24,40 | 24,41 | 23,87 | 24,41 | 1,67% | 8.234,00 |
| 28.02.2024 | 23,73 | 24,01 | 23,51 | 24,01 | 0,04% | 5.846,00 |
| 27.02.2024 | 23,61 | 24,35 | 23,61 | 24,00 | 0,29% | 8.681,00 |
| 26.02.2024 | 24,01 | 24,36 | 23,70 | 23,93 | -1,03% | 9.759,00 |
| 23.02.2024 | 23,65 | 24,18 | 23,65 | 24,18 | 2,46% | 12.168,00 |
| 22.02.2024 | 23,76 | 24,04 | 23,58 | 23,60 | -1,77% | 12.760,00 |
| 21.02.2024 | 24,00 | 24,20 | 23,76 | 24,03 | -0,78% | 8.944,00 |
| 20.02.2024 | 24,00 | 24,51 | 24,00 | 24,22 | -0,02% | 9.134,00 |
| 16.02.2024 | 24,62 | 24,67 | 24,22 | 24,22 | -1,30% | 21.966,00 |
| 15.02.2024 | 23,80 | 24,90 | 23,59 | 24,54 | 4,65% | 15.181,00 |
| 14.02.2024 | 23,42 | 23,70 | 23,17 | 23,45 | 1,85% | 11.036,00 |
| 13.02.2024 | 23,75 | 23,75 | 22,32 | 23,03 | -5,94% | 39.346,00 |
| 12.02.2024 | 23,92 | 24,88 | 23,92 | 24,48 | 2,47% | 32.077,00 |
| 09.02.2024 | 23,51 | 24,36 | 23,29 | 23,89 | 1,66% | 47.190,00 |
| 08.02.2024 | 23,47 | 23,57 | 23,37 | 23,50 | 3,12% | 6.931,00 |
| 07.02.2024 | 23,20 | 23,31 | 22,31 | 22,79 | -1,98% | 29.412,00 |
| 06.02.2024 | 23,43 | 23,56 | 22,78 | 23,25 | -0,73% | 21.417,00 |
| 05.02.2024 | 23,01 | 23,60 | 22,96 | 23,42 | 0,47% | 18.950,00 |
| 02.02.2024 | 23,66 | 23,99 | 23,21 | 23,31 | -2,98% | 30.806,00 |
| 01.02.2024 | 23,60 | 24,22 | 23,44 | 24,03 | 0,48% | 11.396,00 |
| 31.01.2024 | 25,14 | 25,14 | 23,91 | 23,91 | -5,42% | 14.982,00 |
| 30.01.2024 | 25,08 | 25,40 | 25,06 | 25,28 | -0,12% | 7.488,00 |
| 29.01.2024 | 24,63 | 25,43 | 24,63 | 25,31 | 3,39% | 18.566,00 |
| 26.01.2024 | 24,64 | 24,71 | 24,29 | 24,48 | -0,20% | 17.284,00 |
| 25.01.2024 | 24,66 | 24,66 | 23,79 | 24,53 | 0,50% | 15.566,00 |
| 24.01.2024 | 24,19 | 24,53 | 23,90 | 24,41 | 2,64% | 14.472,00 |
| 23.01.2024 | 24,51 | 24,51 | 23,30 | 23,78 | -3,57% | 19.164,00 |
| 22.01.2024 | 24,00 | 24,66 | 24,00 | 24,66 | 2,96% | 20.059,00 |
| 19.01.2024 | 23,39 | 23,96 | 23,31 | 23,95 | 3,41% | 24.403,00 |
| 18.01.2024 | 23,10 | 23,25 | 22,78 | 23,16 | 0,74% | 13.445,00 |
| 17.01.2024 | 22,50 | 23,09 | 22,50 | 22,99 | 1,19% | 8.316,00 |
| 16.01.2024 | 23,00 | 23,50 | 22,65 | 22,72 | -2,74% | 16.949,00 |
| 12.01.2024 | 23,88 | 23,88 | 23,22 | 23,36 | -1,06% | 18.564,00 |
| 11.01.2024 | 23,41 | 23,70 | 23,17 | 23,61 | -0,30% | 22.912,00 |
| 10.01.2024 | 23,36 | 23,69 | 23,16 | 23,68 | 0,64% | 24.378,00 |
| 09.01.2024 | 23,19 | 23,67 | 23,10 | 23,53 | -0,68% | 24.114,00 |
| 08.01.2024 | 23,61 | 23,79 | 23,25 | 23,69 | 0,59% | 12.241,00 |
| 05.01.2024 | 23,07 | 23,96 | 23,07 | 23,55 | 1,20% | 69.362,00 |
| 04.01.2024 | 23,56 | 23,70 | 23,27 | 23,27 | -0,09% | 15.636,00 |
| 03.01.2024 | 24,27 | 24,27 | 23,06 | 23,29 | -3,96% | 17.715,00 |
| 02.01.2024 | 23,75 | 24,68 | 23,61 | 24,25 | 0,96% | 38.796,00 |
| 29.12.2023 | 24,82 | 24,82 | 23,94 | 24,02 | -2,99% | 25.352,00 |
| 28.12.2023 | 24,61 | 25,00 | 23,75 | 24,76 | -0,72% | 27.318,00 |
| 27.12.2023 | 24,98 | 25,07 | 24,72 | 24,94 | -0,28% | 20.995,00 |
| 26.12.2023 | 24,87 | 25,34 | 23,83 | 25,01 | 1,09% | 44.232,00 |
| 22.12.2023 | 24,50 | 24,92 | 24,31 | 24,74 | 1,06% | 49.842,00 |
| 21.12.2023 | 24,86 | 24,86 | 23,94 | 24,48 | 1,37% | 19.573,00 |
| 20.12.2023 | 24,75 | 25,40 | 24,01 | 24,15 | -1,71% | 34.043,00 |
| 19.12.2023 | 23,88 | 24,67 | 23,88 | 24,57 | 3,02% | 50.944,00 |
| 18.12.2023 | 25,40 | 25,40 | 23,54 | 23,85 | -6,10% | 51.578,00 |
| 15.12.2023 | 24,98 | 25,50 | 24,16 | 25,40 | 2,67% | 177.896,00 |
| 14.12.2023 | 24,16 | 26,23 | 24,16 | 24,74 | 3,60% | 58.773,00 |
| 13.12.2023 | 22,44 | 24,15 | 22,10 | 23,88 | 7,96% | 72.559,00 |
| 12.12.2023 | 22,18 | 22,42 | 21,71 | 22,12 | -0,45% | 38.565,00 |
| 11.12.2023 | 22,17 | 22,48 | 22,01 | 22,22 | 0,73% | 15.213,00 |
| 08.12.2023 | 21,99 | 22,49 | 21,96 | 22,06 | 0,64% | 19.445,00 |
| 07.12.2023 | 21,33 | 21,95 | 21,33 | 21,92 | 2,77% | 6.956,00 |
| 06.12.2023 | 21,91 | 22,23 | 21,19 | 21,33 | -2,38% | 34.141,00 |
| 05.12.2023 | 21,95 | 22,00 | 21,81 | 21,85 | -0,30% | 11.385,00 |
| 04.12.2023 | 21,52 | 21,96 | 21,34 | 21,92 | 1,84% | 27.559,00 |
| 01.12.2023 | 20,00 | 21,52 | 20,00 | 21,52 | 6,80% | 40.912,00 |