Echtzeit-Aktienkurs Mackinac Financial Corp
Bid:
Ask:
Aktienkurse zur Mackinac Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 13,17 | 13,17 | 12,94 | 13,12 | -1,72% | - |
25.02.2021 | 13,49 | 13,71 | 13,28 | 13,35 | -1,40% | - |
24.02.2021 | 13,15 | 13,90 | 0,00 | 13,54 | 1,54% | - |
23.02.2021 | 13,22 | 13,40 | 13,21 | 13,33 | 4,10% | - |
22.02.2021 | 12,54 | 12,92 | 12,54 | 12,81 | 1,19% | - |
19.02.2021 | 12,53 | 12,69 | 12,51 | 12,66 | 0,48% | - |
18.02.2021 | 12,77 | 12,92 | 12,55 | 12,60 | -1,29% | - |
17.02.2021 | 12,64 | 12,98 | 0,00 | 12,76 | -0,58% | - |
16.02.2021 | 13,06 | 13,06 | 12,75 | 12,84 | -0,35% | - |
12.02.2021 | 13,23 | 13,44 | 12,84 | 12,88 | -2,83% | - |
11.02.2021 | 12,96 | 13,86 | 12,83 | 13,26 | 2,59% | - |
10.02.2021 | 13,39 | 13,39 | 12,78 | 12,92 | -1,00% | - |
09.02.2021 | 13,28 | 13,38 | 12,87 | 13,05 | -2,65% | - |
08.02.2021 | 13,10 | 13,45 | 13,10 | 13,41 | 2,68% | - |
05.02.2021 | 13,11 | 13,30 | 12,74 | 13,06 | -0,27% | - |
04.02.2021 | 13,41 | 13,63 | 13,02 | 13,09 | 0,42% | - |
03.02.2021 | 13,09 | 13,33 | 12,99 | 13,04 | -2,40% | - |
02.02.2021 | 12,98 | 13,68 | 12,88 | 13,36 | 3,73% | - |
01.02.2021 | 12,50 | 12,89 | 12,35 | 12,88 | 4,29% | - |
29.01.2021 | 12,17 | 12,55 | 11,78 | 12,35 | -0,52% | - |
28.01.2021 | 12,74 | 12,77 | 12,37 | 12,41 | -3,01% | - |
27.01.2021 | 12,16 | 12,80 | 12,11 | 12,80 | -0,39% | - |
26.01.2021 | 12,95 | 12,99 | 12,77 | 12,85 | -2,36% | - |
25.01.2021 | 12,78 | 13,17 | 12,59 | 13,16 | 0,80% | - |
22.01.2021 | 13,48 | 13,49 | 12,73 | 13,05 | 0,15% | - |
21.01.2021 | 13,48 | 13,49 | 13,03 | 13,03 | -1,96% | - |
20.01.2021 | 13,67 | 13,76 | 13,18 | 13,29 | -2,57% | - |
19.01.2021 | 13,24 | 13,85 | 13,09 | 13,64 | 1,64% | - |
15.01.2021 | 13,73 | 13,73 | 13,42 | 13,42 | -3,17% | - |
14.01.2021 | 13,78 | 14,09 | 13,61 | 13,86 | 2,70% | - |
13.01.2021 | 13,41 | 14,06 | 13,37 | 13,50 | -2,03% | - |
12.01.2021 | 13,25 | 13,78 | 13,25 | 13,78 | 3,14% | - |
11.01.2021 | 13,17 | 13,39 | 13,03 | 13,36 | 1,60% | - |
08.01.2021 | 13,28 | 13,30 | 13,06 | 13,15 | -3,27% | - |
07.01.2021 | 13,39 | 13,59 | 13,33 | 13,59 | 3,23% | - |
06.01.2021 | 13,08 | 13,28 | 12,97 | 13,17 | 4,24% | - |
05.01.2021 | 12,70 | 12,79 | 12,59 | 12,63 | 0,12% | - |
04.01.2021 | 12,87 | 12,87 | 12,53 | 12,62 | -2,02% | - |
31.12.2020 | 13,11 | 13,11 | 12,80 | 12,88 | -0,81% | - |
30.12.2020 | 12,91 | 13,00 | 12,86 | 12,98 | -0,23% | - |
29.12.2020 | 12,95 | 13,01 | 12,75 | 13,01 | 1,13% | - |
28.12.2020 | 12,87 | 12,87 | 12,87 | 12,87 | -10,97% | - |
24.12.2020 | 12,94 | 14,45 | 12,49 | 14,45 | 12,28% | - |
23.12.2020 | 13,05 | 13,11 | 12,86 | 12,87 | -0,08% | - |
22.12.2020 | 12,84 | 12,91 | 12,70 | 12,88 | 0,31% | - |
21.12.2020 | 12,91 | 12,94 | 12,80 | 12,84 | -2,17% | - |
18.12.2020 | 12,86 | 13,47 | 12,85 | 13,13 | 1,27% | - |
17.12.2020 | 12,79 | 13,04 | 12,71 | 12,96 | 1,21% | - |
16.12.2020 | 12,78 | 12,96 | 12,76 | 12,81 | 0,43% | - |
15.12.2020 | 12,83 | 12,96 | 12,38 | 12,75 | -0,35% | - |
14.12.2020 | 12,83 | 12,85 | 12,66 | 12,80 | 2,44% | - |
11.12.2020 | 12,63 | 12,70 | 12,36 | 12,49 | -2,12% | - |
10.12.2020 | 13,07 | 13,21 | 12,63 | 12,76 | -2,97% | - |
09.12.2020 | 13,20 | 13,30 | 13,13 | 13,15 | 2,49% | - |
08.12.2020 | 12,96 | 13,80 | 7,32 | 12,83 | 0,43% | - |
07.12.2020 | 12,90 | 12,94 | 12,59 | 12,78 | -1,81% | - |
04.12.2020 | 12,88 | 13,04 | 12,83 | 13,01 | 1,32% | - |
03.12.2020 | 12,71 | 12,87 | 12,63 | 12,84 | 0,04% | - |
02.12.2020 | 12,62 | 12,87 | 7,30 | 12,84 | 3,38% | - |
01.12.2020 | 12,59 | 12,67 | 12,41 | 12,42 | 2,43% | - |
30.11.2020 | 12,78 | 12,78 | 12,07 | 12,12 | 23,86% | - |
27.11.2020 | 12,33 | 14,62 | 9,79 | 9,79 | -26,65% | - |
25.11.2020 | 12,85 | 13,34 | 12,85 | 13,34 | 0,30% | - |
24.11.2020 | 12,94 | 13,43 | 12,94 | 13,30 | 4,52% | - |
23.11.2020 | 12,59 | 12,75 | 12,50 | 12,73 | 1,15% | - |
20.11.2020 | 12,42 | 12,68 | 12,26 | 12,58 | -1,83% | - |
19.11.2020 | 12,84 | 12,84 | 12,82 | 12,82 | 0,63% | - |
18.11.2020 | 12,92 | 12,92 | 12,72 | 12,74 | -3,92% | - |
17.11.2020 | 12,64 | 13,26 | 12,52 | 13,26 | 5,45% | - |
16.11.2020 | 12,54 | 12,61 | 12,47 | 12,57 | 1,99% | - |
13.11.2020 | 12,23 | 12,33 | 11,97 | 12,33 | 2,20% | - |
12.11.2020 | 12,07 | 12,10 | 11,49 | 12,06 | -3,02% | - |
11.11.2020 | 12,70 | 12,70 | 12,03 | 12,44 | 2,51% | - |
10.11.2020 | 12,34 | 12,53 | 11,79 | 12,13 | 1,42% | - |
09.11.2020 | 12,00 | 12,39 | 0,00 | 11,96 | 6,74% | - |
06.11.2020 | 11,07 | 11,21 | 10,85 | 11,21 | 0,67% | - |
05.11.2020 | 10,53 | 11,27 | 10,50 | 11,13 | 2,34% | - |
04.11.2020 | 10,22 | 10,99 | 10,21 | 10,88 | 1,68% | - |
03.11.2020 | 10,58 | 10,88 | 10,53 | 10,70 | 5,01% | - |
02.11.2020 | 9,96 | 10,41 | 0,00 | 10,19 | 0,74% | - |
30.10.2020 | 10,04 | 10,29 | 9,88 | 10,11 | 1,25% | - |
29.10.2020 | 10,02 | 10,02 | 9,62 | 9,99 | -0,40% | - |
28.10.2020 | 10,45 | 10,46 | 10,01 | 10,03 | -5,07% | - |
27.10.2020 | 10,57 | 10,59 | 10,53 | 10,56 | -0,75% | - |
26.10.2020 | 10,41 | 10,72 | 10,41 | 10,64 | -1,71% | - |
23.10.2020 | 10,78 | 10,95 | 10,77 | 10,83 | -1,32% | - |
22.10.2020 | 10,75 | 10,97 | 10,74 | 10,97 | 0,09% | - |
21.10.2020 | 10,75 | 10,96 | 10,70 | 10,96 | 1,95% | - |
20.10.2020 | 10,74 | 10,96 | 10,67 | 10,75 | 0,75% | - |
19.10.2020 | 10,80 | 10,90 | 10,65 | 10,67 | -0,28% | - |
16.10.2020 | 10,73 | 10,79 | 10,66 | 10,70 | 2,15% | - |
15.10.2020 | 10,74 | 10,78 | 10,48 | 10,48 | -2,01% | - |
14.10.2020 | 10,88 | 10,89 | 10,66 | 10,69 | 0,28% | - |
13.10.2020 | 10,54 | 10,69 | 10,44 | 10,66 | 1,67% | - |
12.10.2020 | 10,69 | 10,69 | 10,40 | 10,49 | 2,19% | - |
09.10.2020 | 10,02 | 10,32 | 10,02 | 10,26 | 1,18% | - |
08.10.2020 | 10,23 | 10,30 | 9,99 | 10,14 | 0,15% | - |
07.10.2020 | 10,30 | 10,30 | 10,03 | 10,13 | 0,75% | - |
06.10.2020 | 9,95 | 10,24 | 9,86 | 10,05 | 1,26% | - |
05.10.2020 | 9,99 | 10,07 | 9,61 | 9,93 | 3,06% | - |