Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,14 | 34,14 | 33,88 | 33,89 | -1,87% | - |
| 25.02.2021 | 34,53 | 34,54 | 34,52 | 34,53 | -1,50% | - |
| 24.02.2021 | 34,61 | 35,28 | 0,00 | 35,06 | 2,13% | - |
| 23.02.2021 | 34,10 | 34,56 | 0,00 | 34,33 | 0,42% | - |
| 22.02.2021 | 33,68 | 34,31 | 33,56 | 34,18 | 2,21% | - |
| 19.02.2021 | 32,37 | 33,48 | 32,30 | 33,44 | 5,06% | - |
| 18.02.2021 | 31,86 | 32,34 | 31,47 | 31,83 | -1,50% | - |
| 17.02.2021 | 32,67 | 32,88 | 31,98 | 32,32 | -1,54% | - |
| 16.02.2021 | 32,53 | 33,34 | 32,47 | 32,82 | 3,80% | - |
| 12.02.2021 | 31,86 | 32,07 | 31,40 | 31,62 | -1,00% | - |
| 11.02.2021 | 32,60 | 32,62 | 31,75 | 31,94 | -1,84% | - |
| 10.02.2021 | 31,79 | 32,69 | 31,79 | 32,54 | 0,32% | - |
| 09.02.2021 | 32,27 | 32,98 | 32,22 | 32,44 | -0,83% | - |
| 08.02.2021 | 32,76 | 32,98 | 32,47 | 32,71 | 0,60% | - |
| 05.02.2021 | 31,94 | 32,66 | 31,94 | 32,51 | 0,15% | - |
| 04.02.2021 | 32,45 | 32,46 | 32,45 | 32,46 | 0,93% | - |
| 03.02.2021 | 32,24 | 32,40 | 31,23 | 32,16 | -0,36% | - |
| 02.02.2021 | 32,19 | 32,84 | 31,66 | 32,28 | 1,16% | - |
| 01.02.2021 | 30,88 | 31,96 | 30,42 | 31,91 | 6,26% | - |
| 29.01.2021 | 31,00 | 31,20 | 29,72 | 30,03 | -2,06% | - |
| 28.01.2021 | 30,45 | 30,98 | 30,03 | 30,66 | 1,17% | - |
| 27.01.2021 | 29,43 | 30,65 | 28,77 | 30,30 | 0,25% | - |
| 26.01.2021 | 30,18 | 30,41 | 29,71 | 30,23 | -0,23% | - |
| 25.01.2021 | 29,58 | 30,40 | 29,14 | 30,30 | -0,44% | - |
| 22.01.2021 | 29,98 | 30,46 | 29,69 | 30,43 | 0,86% | - |
| 21.01.2021 | 30,17 | 30,18 | 30,17 | 30,17 | -1,53% | - |
| 20.01.2021 | 30,56 | 30,96 | 30,32 | 30,64 | 0,41% | - |
| 19.01.2021 | 30,28 | 30,68 | 29,89 | 30,52 | 0,16% | - |
| 15.01.2021 | 30,76 | 31,11 | 29,90 | 30,47 | -3,39% | - |
| 14.01.2021 | 31,51 | 31,93 | 31,13 | 31,54 | 1,79% | - |
| 13.01.2021 | 31,57 | 31,66 | 30,58 | 30,98 | -2,62% | - |
| 12.01.2021 | 31,64 | 31,90 | 31,34 | 31,82 | 2,78% | - |
| 11.01.2021 | 30,86 | 31,10 | 30,57 | 30,96 | 0,08% | - |
| 08.01.2021 | 30,77 | 31,00 | 30,13 | 30,93 | -0,94% | - |
| 07.01.2021 | 30,71 | 31,44 | 30,41 | 31,23 | 2,90% | - |
| 06.01.2021 | 29,70 | 31,25 | 29,68 | 30,35 | 6,83% | - |
| 05.01.2021 | 27,96 | 28,84 | 27,79 | 28,41 | 2,38% | - |
| 04.01.2021 | 27,42 | 27,80 | 26,94 | 27,75 | 0,16% | - |
| 31.12.2020 | 27,27 | 27,91 | 27,17 | 27,70 | 0,53% | - |
| 30.12.2020 | 27,70 | 28,02 | 27,47 | 27,56 | -0,02% | - |
| 29.12.2020 | 27,67 | 27,77 | 27,17 | 27,56 | -3,35% | - |
| 28.12.2020 | 28,17 | 28,53 | 27,83 | 28,52 | -11,57% | - |
| 24.12.2020 | 28,26 | 32,25 | 27,53 | 32,25 | 14,77% | - |
| 23.12.2020 | 28,29 | 28,46 | 27,76 | 28,10 | 0,50% | - |
| 22.12.2020 | 28,25 | 28,25 | 27,59 | 27,96 | -1,32% | - |
| 21.12.2020 | 28,52 | 28,74 | 27,85 | 28,33 | -1,24% | - |
| 18.12.2020 | 29,42 | 30,49 | 28,26 | 28,69 | -2,58% | - |
| 17.12.2020 | 29,49 | 29,64 | 29,08 | 29,45 | 1,57% | - |
| 16.12.2020 | 28,89 | 29,28 | 28,58 | 28,99 | -0,41% | - |
| 15.12.2020 | 28,05 | 29,20 | 27,86 | 29,11 | 4,45% | - |
| 14.12.2020 | 28,44 | 28,56 | 27,87 | 27,87 | -1,75% | - |
| 11.12.2020 | 28,70 | 28,96 | 28,25 | 28,37 | 0,32% | - |
| 10.12.2020 | 27,36 | 28,41 | 27,28 | 28,28 | 1,87% | - |
| 09.12.2020 | 27,65 | 27,88 | 27,39 | 27,76 | 2,80% | - |
| 08.12.2020 | 27,11 | 27,81 | 26,77 | 27,00 | -0,44% | - |
| 07.12.2020 | 27,22 | 27,49 | 27,01 | 27,12 | 1,12% | - |
| 04.12.2020 | 26,95 | 27,17 | 26,66 | 26,82 | 1,25% | - |
| 03.12.2020 | 26,85 | 26,92 | 26,49 | 26,49 | -0,66% | - |
| 02.12.2020 | 27,08 | 27,17 | 26,29 | 26,67 | -0,15% | - |
| 01.12.2020 | 26,71 | 26,71 | 26,71 | 26,71 | 0,74% | - |
| 30.11.2020 | 27,13 | 27,13 | 26,51 | 26,51 | -2,23% | - |
| 27.11.2020 | 26,63 | 27,21 | 26,59 | 27,12 | 0,15% | - |
| 25.11.2020 | 27,52 | 27,87 | 27,08 | 27,08 | -1,19% | - |
| 24.11.2020 | 27,16 | 27,41 | 26,95 | 27,40 | 2,62% | - |
| 23.11.2020 | 26,82 | 27,15 | 26,45 | 26,70 | -0,35% | - |
| 20.11.2020 | 26,66 | 27,07 | 26,27 | 26,80 | -0,45% | - |
| 19.11.2020 | 26,77 | 27,52 | 26,32 | 26,92 | -0,74% | - |
| 18.11.2020 | 28,12 | 28,23 | 27,08 | 27,12 | -4,56% | - |
| 17.11.2020 | 28,21 | 28,61 | 28,21 | 28,41 | 4,53% | - |
| 16.11.2020 | 27,23 | 27,75 | 26,78 | 27,18 | 6,99% | - |
| 13.11.2020 | 24,66 | 25,50 | 24,37 | 25,41 | 3,04% | - |
| 12.11.2020 | 24,50 | 24,72 | 24,06 | 24,66 | -0,20% | - |
| 11.11.2020 | 24,58 | 24,71 | 23,97 | 24,71 | 0,22% | - |
| 10.11.2020 | 23,94 | 24,74 | 23,69 | 24,65 | 7,62% | - |
| 09.11.2020 | 0,00 | 23,97 | 0,00 | 22,91 | 7,99% | - |
| 06.11.2020 | 21,50 | 21,92 | 20,94 | 21,21 | -3,53% | - |
| 05.11.2020 | 21,99 | 21,99 | 21,99 | 21,99 | 0,64% | - |
| 04.11.2020 | 22,21 | 22,70 | 21,80 | 21,85 | -4,08% | - |
| 03.11.2020 | 22,74 | 23,57 | 22,59 | 22,78 | 2,36% | - |
| 02.11.2020 | 21,97 | 22,36 | 21,90 | 22,25 | 3,87% | - |
| 30.10.2020 | 21,49 | 22,14 | 21,18 | 21,42 | -0,99% | - |
| 29.10.2020 | 22,44 | 22,44 | 21,55 | 21,64 | 1,50% | - |
| 28.10.2020 | 21,24 | 21,40 | 20,95 | 21,32 | -2,00% | - |
| 27.10.2020 | 22,18 | 22,20 | 21,55 | 21,75 | -2,68% | - |
| 26.10.2020 | 22,55 | 22,79 | 22,29 | 22,35 | -4,10% | - |
| 23.10.2020 | 0,00 | 23,42 | 0,00 | 23,31 | 1,55% | - |
| 22.10.2020 | 22,22 | 23,19 | 22,22 | 22,95 | 4,75% | - |
| 21.10.2020 | 22,04 | 22,13 | 21,91 | 21,91 | -2,17% | - |
| 20.10.2020 | 22,17 | 22,40 | 21,80 | 22,40 | 2,80% | - |
| 19.10.2020 | 21,82 | 21,91 | 21,63 | 21,79 | 1,85% | - |
| 16.10.2020 | 21,13 | 21,59 | 21,04 | 21,39 | 1,98% | - |
| 15.10.2020 | 20,98 | 21,36 | 20,87 | 20,98 | -1,01% | - |
| 14.10.2020 | 21,03 | 21,37 | 21,03 | 21,19 | -0,14% | - |
| 12.10.2020 | 21,22 | 21,43 | 20,97 | 21,22 | 1,22% | - |
| 09.10.2020 | 21,11 | 21,12 | 20,52 | 20,97 | 1,48% | - |
| 08.10.2020 | 21,09 | 21,09 | 20,26 | 20,66 | -0,22% | - |
| 07.10.2020 | 21,31 | 21,31 | 20,53 | 20,71 | -1,43% | - |
| 06.10.2020 | 21,31 | 21,49 | 20,54 | 21,01 | 0,94% | - |
| 05.10.2020 | 20,25 | 20,85 | 20,24 | 20,81 | 3,17% | - |
| 02.10.2020 | 20,08 | 20,41 | 19,64 | 20,17 | 0,67% | - |