Echtzeit-Aktienkurs Melrose Bancorp
Bid:
Ask:
Aktienkurse zur Melrose Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2019 | 17,70 | 17,77 | 17,70 | 17,77 | -4,54% | 1.000,00 |
| 05.07.2019 | 18,03 | 18,62 | 18,03 | 18,62 | 4,11% | - |
| 03.07.2019 | 17,83 | 18,68 | 15,89 | 17,88 | 84,00% | - |
| 02.07.2019 | 10,40 | 10,40 | 9,72 | 9,72 | -46,12% | - |
| 01.07.2019 | 18,05 | 18,64 | 18,03 | 18,04 | 0,81% | - |
| 28.06.2019 | 17,56 | 18,53 | 17,56 | 17,89 | -0,33% | - |
| 27.06.2019 | 17,94 | 18,82 | 17,94 | 17,95 | 0,03% | - |
| 26.06.2019 | 17,96 | 18,82 | 17,95 | 17,95 | 0,08% | - |
| 25.06.2019 | 17,93 | 17,93 | 17,93 | 17,93 | -3,50% | 667,00 |
| 24.06.2019 | 18,08 | 19,01 | 18,08 | 18,58 | 4,71% | - |
| 21.06.2019 | 18,43 | 19,30 | 17,75 | 17,75 | -3,53% | - |
| 20.06.2019 | 18,37 | 19,30 | 18,37 | 18,40 | 1,49% | - |
| 19.06.2019 | 18,21 | 19,09 | 17,63 | 18,13 | 1,17% | - |
| 18.06.2019 | 18,31 | 19,19 | 17,92 | 17,92 | -2,32% | - |
| 17.06.2019 | 18,34 | 18,34 | 18,34 | 18,34 | -1,98% | 100,00 |
| 14.06.2019 | 18,72 | 20,94 | 18,71 | 18,71 | 0,21% | - |
| 13.06.2019 | 18,70 | 20,90 | 18,67 | 18,67 | -1,32% | - |
| 12.06.2019 | 18,69 | 19,34 | 18,06 | 18,92 | 3,28% | - |
| 11.06.2019 | 18,34 | 18,34 | 18,32 | 18,32 | -1,93% | 200,00 |
| 10.06.2019 | 16,49 | 19,58 | 16,49 | 18,68 | 0,24% | - |
| 07.06.2019 | 18,67 | 19,58 | 18,01 | 18,64 | -1,25% | - |
| 06.06.2019 | 18,67 | 19,58 | 18,67 | 18,87 | 0,37% | - |
| 05.06.2019 | 18,68 | 18,81 | 18,68 | 18,80 | 0,64% | - |
| 04.06.2019 | 18,68 | 20,33 | 18,05 | 18,68 | 0,11% | - |
| 03.06.2019 | 18,66 | 18,66 | 18,66 | 18,66 | -0,11% | - |
| 31.05.2019 | 18,69 | 19,58 | 16,57 | 18,68 | 0,30% | - |
| 30.05.2019 | 18,91 | 18,91 | 18,63 | 18,63 | 0,11% | - |
| 29.05.2019 | 18,61 | 19,52 | 18,61 | 18,61 | -1,48% | - |
| 28.05.2019 | 18,61 | 20,78 | 18,61 | 18,89 | -3,10% | - |
| 24.05.2019 | 16,51 | 19,49 | 16,51 | 19,49 | 4,90% | - |
| 23.05.2019 | 18,61 | 19,49 | 16,45 | 18,58 | 0,00% | - |
| 22.05.2019 | 18,61 | 19,49 | 18,58 | 18,58 | -1,69% | - |
| 21.05.2019 | 18,63 | 19,51 | 18,63 | 18,90 | 3,11% | - |
| 20.05.2019 | 18,64 | 19,52 | 16,49 | 18,33 | -1,61% | - |
| 17.05.2019 | 18,64 | 19,52 | 18,63 | 18,63 | 0,00% | - |
| 16.05.2019 | 18,64 | 19,52 | 16,49 | 18,63 | 0,11% | - |
| 14.05.2019 | 18,64 | 19,52 | 18,61 | 18,61 | 0,00% | - |
| 13.05.2019 | 18,64 | 19,52 | 18,55 | 18,61 | 0,03% | - |
| 10.05.2019 | 18,64 | 19,52 | 18,60 | 18,61 | 0,11% | - |
| 09.05.2019 | 18,59 | 19,47 | 18,59 | 18,59 | 0,19% | - |
| 08.05.2019 | 18,59 | 19,47 | 18,55 | 18,55 | 1,03% | - |
| 07.05.2019 | 18,59 | 19,47 | 18,36 | 18,36 | -1,13% | - |
| 06.05.2019 | 16,96 | 19,47 | 16,96 | 18,57 | 1,84% | - |
| 03.05.2019 | 18,59 | 19,47 | 16,40 | 18,24 | -1,70% | - |
| 02.05.2019 | 18,59 | 19,47 | 18,55 | 18,55 | 0,00% | - |
| 01.05.2019 | 18,59 | 19,47 | 18,55 | 18,55 | -0,05% | - |
| 30.04.2019 | 18,59 | 19,47 | 16,35 | 18,56 | -0,19% | - |
| 29.04.2019 | 18,59 | 19,47 | 18,36 | 18,60 | -0,03% | - |
| 26.04.2019 | 18,27 | 20,73 | 18,26 | 18,60 | 83,01% | - |
| 25.04.2019 | 67,36 | 107,57 | 9,61 | 10,16 | -44,66% | - |
| 24.04.2019 | 18,39 | 21,08 | 18,37 | 18,37 | 0,00% | - |
| 23.04.2019 | 18,39 | 19,26 | 18,37 | 18,37 | -0,27% | - |
| 22.04.2019 | 18,34 | 19,27 | 18,34 | 18,42 | 0,33% | - |
| 18.04.2019 | 18,37 | 19,25 | 16,09 | 18,36 | 0,63% | - |
| 17.04.2019 | 18,36 | 19,24 | 17,70 | 18,24 | -0,05% | - |
| 16.04.2019 | 18,40 | 19,28 | 18,25 | 18,25 | -1,30% | - |
| 15.04.2019 | 18,50 | 20,39 | 18,49 | 18,49 | -1,12% | - |
| 12.04.2019 | 18,70 | 20,94 | 18,48 | 18,70 | -0,03% | - |
| 11.04.2019 | 18,72 | 21,03 | 18,71 | 18,71 | 0,84% | - |
| 10.04.2019 | 18,70 | 19,59 | 16,61 | 18,55 | -0,67% | - |
| 09.04.2019 | 18,60 | 21,00 | 18,09 | 18,68 | 0,27% | - |
| 08.04.2019 | 18,59 | 19,46 | 16,39 | 18,63 | -2,87% | - |
| 05.04.2019 | 21,84 | 21,84 | 17,94 | 19,18 | -9,66% | - |
| 04.04.2019 | 21,23 | 21,23 | 21,23 | 21,23 | 14,54% | - |
| 03.04.2019 | 18,56 | 18,56 | 18,53 | 18,53 | 3,52% | - |
| 02.04.2019 | 18,54 | 18,88 | 17,90 | 17,90 | -1,92% | - |
| 01.04.2019 | 18,88 | 18,88 | 18,25 | 18,25 | 0,00% | - |
| 29.03.2019 | 18,54 | 19,79 | 18,25 | 18,25 | -4,75% | - |
| 28.03.2019 | 18,54 | 19,79 | 18,54 | 19,16 | 1,11% | - |
| 27.03.2019 | 18,61 | 19,58 | 16,35 | 18,95 | 0,00% | - |
| 26.03.2019 | 18,61 | 19,58 | 16,85 | 18,95 | -1,48% | - |
| 25.03.2019 | 18,62 | 19,86 | 18,62 | 19,24 | 1,53% | - |
| 22.03.2019 | 18,96 | 19,02 | 16,33 | 18,95 | 0,00% | - |
| 21.03.2019 | 20,10 | 20,10 | 18,95 | 18,95 | -1,12% | - |
| 20.03.2019 | 19,19 | 21,40 | 19,15 | 19,16 | 1,03% | - |
| 19.03.2019 | 18,96 | 18,96 | 18,96 | 18,96 | 0,00% | 2,00 |
| 18.03.2019 | 18,96 | 18,96 | 18,96 | 18,96 | 0,00% | 1,00 |
| 15.03.2019 | 18,96 | 18,96 | 18,96 | 18,96 | 0,00% | 67,00 |
| 14.03.2019 | 18,96 | 18,96 | 18,96 | 18,96 | 0,00% | - |
| 13.03.2019 | 18,96 | 18,96 | 18,96 | 18,96 | 0,00% | - |
| 12.03.2019 | 18,96 | 18,96 | 18,96 | 18,96 | -2,50% | 401,00 |
| 11.03.2019 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 23,00 |
| 08.03.2019 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 80,00 |
| 07.03.2019 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 5,00 |
| 06.03.2019 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 20,00 |
| 05.03.2019 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 20,00 |
| 04.03.2019 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 72,00 |
| 01.03.2019 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 28.02.2019 | 19,44 | 19,45 | 19,44 | 19,45 | 1,73% | 716,00 |
| 27.02.2019 | 19,12 | 19,12 | 19,12 | 19,12 | 0,00% | 2,00 |
| 26.02.2019 | 19,12 | 19,12 | 19,12 | 19,12 | -0,42% | 320,00 |
| 25.02.2019 | 19,26 | 19,26 | 19,20 | 19,20 | 0,58% | 1.273,00 |
| 22.02.2019 | 18,69 | 19,09 | 18,69 | 19,09 | 3,19% | 2.695,00 |
| 21.02.2019 | 18,85 | 18,86 | 18,50 | 18,50 | -0,16% | 138.992,00 |
| 20.02.2019 | 18,53 | 18,53 | 18,53 | 18,53 | 0,11% | 258,00 |
| 19.02.2019 | 18,51 | 18,51 | 18,51 | 18,51 | -2,06% | 174,00 |
| 15.02.2019 | 18,93 | 18,93 | 18,60 | 18,90 | -1,87% | 519,00 |
| 14.02.2019 | 19,26 | 19,26 | 19,26 | 19,26 | 1,37% | 217,00 |
| 13.02.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 191,00 |
| 12.02.2019 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | 1.212,00 |