39,400€
4,51%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,40 | 39,50 | 37,40 | 39,40 | 4,51% | - |
| 16.05.2024 | 38,60 | 38,60 | 36,10 | 37,70 | -1,31% | - |
| 15.05.2024 | 39,30 | 41,30 | 37,50 | 38,20 | -2,55% | 250,00 |
| 14.05.2024 | 40,30 | 41,30 | 39,00 | 39,20 | -2,73% | 310,00 |
| 13.05.2024 | 44,10 | 45,00 | 40,20 | 40,30 | -8,41% | - |
| 10.05.2024 | 44,00 | 44,90 | 43,40 | 44,00 | 0,00% | - |
| 09.05.2024 | 43,70 | 44,10 | 43,40 | 44,00 | 0,46% | 50,00 |
| 08.05.2024 | 44,00 | 44,00 | 43,10 | 43,80 | 0,23% | - |
| 07.05.2024 | 43,50 | 44,50 | 43,40 | 43,70 | 0,46% | - |
| 06.05.2024 | 42,60 | 43,80 | 42,50 | 43,50 | 1,87% | - |
| 03.05.2024 | 39,80 | 43,00 | 39,80 | 42,70 | 6,75% | - |
| 02.05.2024 | 37,90 | 40,70 | 37,90 | 40,00 | 5,82% | - |
| 30.04.2024 | 36,60 | 39,10 | 36,60 | 37,80 | 3,28% | - |
| 29.04.2024 | 36,50 | 36,80 | 35,90 | 36,60 | 0,55% | - |
| 26.04.2024 | 36,70 | 37,10 | 36,30 | 36,40 | -0,55% | - |
| 25.04.2024 | 38,20 | 38,30 | 36,40 | 36,60 | -4,44% | - |
| 24.04.2024 | 37,60 | 38,40 | 37,10 | 38,30 | 1,86% | - |
| 23.04.2024 | 37,20 | 37,70 | 36,80 | 37,60 | 1,08% | - |
| 22.04.2024 | 36,70 | 37,50 | 36,60 | 37,20 | 1,36% | - |
| 19.04.2024 | 36,20 | 36,80 | 36,00 | 36,70 | 1,66% | - |
| 18.04.2024 | 35,00 | 36,40 | 35,00 | 36,10 | 2,27% | - |
| 17.04.2024 | 35,50 | 36,10 | 35,20 | 35,30 | -0,56% | - |
| 16.04.2024 | 35,90 | 36,00 | 34,90 | 35,50 | -1,11% | - |
| 15.04.2024 | 35,90 | 36,70 | 35,50 | 35,90 | -0,55% | - |
| 12.04.2024 | 36,50 | 37,10 | 35,80 | 36,10 | -1,10% | - |
| 11.04.2024 | 36,10 | 36,60 | 35,60 | 36,50 | 1,39% | - |
| 10.04.2024 | 37,90 | 38,10 | 35,90 | 36,00 | -4,76% | - |
| 09.04.2024 | 37,90 | 38,20 | 37,70 | 37,80 | -0,26% | - |
| 08.04.2024 | 38,20 | 38,40 | 37,50 | 37,90 | -0,79% | - |
| 05.04.2024 | 38,60 | 39,00 | 38,10 | 38,20 | -0,78% | - |
| 04.04.2024 | 37,90 | 39,30 | 37,80 | 38,50 | 1,32% | - |
| 03.04.2024 | 38,50 | 38,80 | 37,80 | 38,00 | -1,30% | - |
| 02.04.2024 | 38,70 | 39,40 | 38,40 | 38,50 | -3,99% | - |
| 28.03.2024 | 38,90 | 40,10 | 38,90 | 40,10 | 3,08% | - |
| 27.03.2024 | 37,70 | 39,00 | 37,60 | 38,90 | 2,91% | - |
| 26.03.2024 | 38,70 | 39,30 | 37,60 | 37,80 | -2,33% | - |
| 25.03.2024 | 38,70 | 38,90 | 38,00 | 38,70 | 0,52% | - |
| 22.03.2024 | 39,90 | 40,10 | 38,40 | 38,50 | -3,51% | - |
| 21.03.2024 | 38,90 | 39,90 | 38,40 | 39,90 | 2,57% | - |
| 20.03.2024 | 37,60 | 39,00 | 37,10 | 38,90 | 3,18% | - |
| 19.03.2024 | 36,40 | 37,80 | 36,40 | 37,70 | 3,57% | - |
| 18.03.2024 | 36,40 | 36,70 | 36,20 | 36,40 | 0,00% | 40,00 |
| 15.03.2024 | 37,20 | 37,80 | 36,20 | 36,40 | -2,15% | - |
| 14.03.2024 | 38,60 | 38,70 | 37,00 | 37,20 | -3,38% | - |
| 13.03.2024 | 39,40 | 40,00 | 38,10 | 38,50 | -2,04% | - |
| 12.03.2024 | 40,10 | 40,70 | 38,70 | 39,30 | -2,00% | - |
| 11.03.2024 | 41,50 | 41,90 | 39,70 | 40,10 | -1,47% | - |
| 08.03.2024 | 41,30 | 42,20 | 40,70 | 40,70 | -1,93% | - |
| 07.03.2024 | 40,70 | 41,90 | 40,60 | 41,50 | 1,97% | - |
| 06.03.2024 | 40,10 | 40,90 | 39,50 | 40,70 | 1,50% | - |
| 05.03.2024 | 38,90 | 40,60 | 38,90 | 40,10 | 3,08% | - |
| 04.03.2024 | 39,30 | 39,90 | 38,80 | 38,90 | -1,02% | - |
| 01.03.2024 | 39,70 | 39,80 | 38,40 | 39,30 | -1,01% | - |
| 29.02.2024 | 38,30 | 39,80 | 38,20 | 39,70 | 3,66% | - |
| 28.02.2024 | 38,50 | 38,90 | 38,10 | 38,30 | -0,78% | - |
| 27.02.2024 | 38,00 | 38,60 | 37,90 | 38,60 | 1,85% | - |
| 26.02.2024 | 38,40 | 38,50 | 37,60 | 37,90 | -1,56% | - |
| 23.02.2024 | 38,10 | 38,80 | 38,00 | 38,50 | 0,79% | - |
| 22.02.2024 | 38,30 | 38,70 | 37,90 | 38,20 | 0,00% | - |
| 21.02.2024 | 38,40 | 38,90 | 37,80 | 38,20 | -0,52% | - |
| 20.02.2024 | 39,10 | 39,10 | 38,10 | 38,40 | -1,79% | - |
| 19.02.2024 | 39,10 | 39,10 | 39,00 | 39,10 | 0,00% | - |
| 16.02.2024 | 40,30 | 40,40 | 39,00 | 39,10 | -2,98% | - |
| 15.02.2024 | 37,20 | 40,70 | 37,00 | 40,30 | 8,33% | - |
| 14.02.2024 | 36,20 | 37,30 | 36,10 | 37,20 | 2,48% | - |
| 13.02.2024 | 37,40 | 37,70 | 35,60 | 36,30 | -2,94% | - |
| 12.02.2024 | 37,50 | 38,70 | 37,40 | 37,40 | -0,27% | - |
| 09.02.2024 | 36,40 | 37,60 | 36,10 | 37,50 | 3,31% | - |
| 08.02.2024 | 36,40 | 36,70 | 36,20 | 36,30 | 0,00% | - |
| 07.02.2024 | 37,00 | 37,00 | 36,00 | 36,30 | -1,89% | - |
| 06.02.2024 | 37,10 | 37,70 | 36,80 | 37,00 | -0,27% | - |
| 05.02.2024 | 38,20 | 38,30 | 36,70 | 37,10 | -2,62% | 18,00 |
| 02.02.2024 | 38,80 | 39,30 | 37,80 | 38,10 | -1,55% | - |
| 01.02.2024 | 40,50 | 41,50 | 38,50 | 38,70 | -4,44% | - |
| 31.01.2024 | 41,90 | 42,40 | 40,40 | 40,50 | -4,26% | - |
| 30.01.2024 | 40,50 | 44,80 | 40,50 | 42,30 | 4,44% | - |
| 29.01.2024 | 40,10 | 40,80 | 39,50 | 40,50 | 1,00% | - |
| 26.01.2024 | 40,10 | 40,80 | 39,90 | 40,10 | 0,00% | - |
| 25.01.2024 | 40,10 | 40,30 | 39,30 | 40,10 | 0,00% | - |
| 24.01.2024 | 39,70 | 40,40 | 39,50 | 40,10 | 1,01% | - |
| 23.01.2024 | 39,50 | 40,00 | 39,20 | 39,70 | 0,51% | - |
| 22.01.2024 | 38,00 | 39,60 | 37,90 | 39,50 | 3,95% | - |
| 19.01.2024 | 37,30 | 38,00 | 36,90 | 38,00 | 2,15% | - |
| 18.01.2024 | 36,80 | 37,50 | 36,70 | 37,20 | 0,81% | - |
| 17.01.2024 | 37,10 | 37,30 | 35,90 | 36,90 | -0,54% | - |
| 16.01.2024 | 37,70 | 38,00 | 37,10 | 37,10 | -1,59% | - |
| 15.01.2024 | 38,50 | 38,50 | 37,50 | 37,70 | 0,00% | - |
| 12.01.2024 | 38,00 | 38,80 | 37,40 | 37,70 | -1,05% | - |
| 11.01.2024 | 38,40 | 38,90 | 37,70 | 38,10 | -0,78% | - |
| 10.01.2024 | 38,30 | 38,50 | 37,90 | 38,40 | 0,26% | - |
| 09.01.2024 | 38,60 | 38,60 | 37,80 | 38,30 | -0,52% | - |
| 08.01.2024 | 37,70 | 38,60 | 37,60 | 38,50 | 2,12% | - |
| 05.01.2024 | 36,80 | 37,80 | 36,80 | 37,70 | 2,45% | - |
| 04.01.2024 | 36,90 | 37,30 | 36,70 | 36,80 | -0,27% | - |
| 03.01.2024 | 38,00 | 38,10 | 36,80 | 36,90 | -2,89% | - |
| 02.01.2024 | 39,10 | 39,10 | 37,80 | 38,00 | -2,81% | 40,00 |
| 29.12.2023 | 39,10 | 39,10 | 39,00 | 39,10 | 0,00% | - |
| 28.12.2023 | 39,70 | 39,70 | 38,40 | 39,10 | 0,51% | - |
| 27.12.2023 | 38,00 | 39,10 | 38,00 | 38,90 | 2,37% | - |
| 22.12.2023 | 38,10 | 38,40 | 37,70 | 38,00 | -0,26% | - |