14,190$
1,36%
Echtzeit-Aktienkurs Macatawa Bank Corp
Bid:
Ask:
Aktienkurse zur Macatawa Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 14,03 | 14,32 | 14,02 | 14,21 | 1,50% | 143.168,00 |
| 30.04.2024 | 14,19 | 14,25 | 13,98 | 14,00 | -1,69% | 108.415,00 |
| 29.04.2024 | 14,41 | 14,44 | 14,18 | 14,24 | 0,00% | 195.988,00 |
| 26.04.2024 | 14,21 | 14,38 | 14,21 | 14,24 | -0,63% | 121.151,00 |
| 25.04.2024 | 14,17 | 14,35 | 14,11 | 14,33 | 0,21% | 204.205,00 |
| 24.04.2024 | 14,23 | 14,34 | 14,11 | 14,30 | 0,21% | 217.498,00 |
| 23.04.2024 | 14,22 | 14,45 | 14,22 | 14,27 | 0,07% | 160.150,00 |
| 22.04.2024 | 14,15 | 14,35 | 14,15 | 14,26 | 0,92% | 287.828,00 |
| 19.04.2024 | 13,76 | 14,20 | 13,72 | 14,13 | 1,87% | 478.660,00 |
| 18.04.2024 | 13,65 | 13,93 | 13,65 | 13,87 | 1,31% | 376.830,00 |
| 17.04.2024 | 13,70 | 13,89 | 13,58 | 13,69 | 0,15% | 504.408,00 |
| 16.04.2024 | 13,77 | 14,00 | 13,66 | 13,67 | 37,66% | 2.150.938,00 |
| 15.04.2024 | 9,67 | 10,28 | 9,64 | 9,93 | 3,55% | 361.480,00 |
| 12.04.2024 | 9,41 | 9,70 | 9,41 | 9,59 | 1,27% | 87.551,00 |
| 11.04.2024 | 9,47 | 9,51 | 9,26 | 9,47 | 2,27% | 95.728,00 |
| 10.04.2024 | 9,53 | 9,53 | 9,18 | 9,26 | -4,54% | 65.750,00 |
| 09.04.2024 | 9,75 | 9,75 | 9,65 | 9,70 | 0,00% | 33.006,00 |
| 08.04.2024 | 9,70 | 9,76 | 9,61 | 9,70 | 0,62% | 46.522,00 |
| 05.04.2024 | 9,69 | 9,72 | 9,59 | 9,64 | -0,62% | 59.379,00 |
| 04.04.2024 | 9,73 | 9,75 | 9,67 | 9,70 | 1,04% | 32.954,00 |
| 03.04.2024 | 9,56 | 9,64 | 9,56 | 9,60 | 0,10% | 25.629,00 |
| 02.04.2024 | 9,56 | 9,63 | 9,47 | 9,59 | -0,31% | 48.417,00 |
| 01.04.2024 | 9,76 | 9,81 | 9,54 | 9,62 | -1,74% | 43.301,00 |
| 28.03.2024 | 9,68 | 9,82 | 9,66 | 9,79 | 1,03% | 59.650,00 |
| 27.03.2024 | 9,44 | 9,69 | 9,44 | 9,69 | 2,65% | 29.446,00 |
| 26.03.2024 | 9,60 | 9,60 | 9,41 | 9,44 | -0,94% | 43.609,00 |
| 25.03.2024 | 9,65 | 9,77 | 9,52 | 9,53 | -0,94% | 26.340,00 |
| 22.03.2024 | 9,78 | 9,78 | 9,61 | 9,62 | -1,54% | 32.297,00 |
| 21.03.2024 | 9,80 | 9,86 | 9,70 | 9,77 | -0,31% | 37.602,00 |
| 20.03.2024 | 9,43 | 9,87 | 9,40 | 9,80 | 3,70% | 57.393,00 |
| 19.03.2024 | 9,33 | 9,54 | 9,33 | 9,45 | 1,50% | 53.036,00 |
| 18.03.2024 | 9,38 | 9,46 | 9,31 | 9,31 | -0,43% | 50.621,00 |
| 15.03.2024 | 9,50 | 9,65 | 9,34 | 9,35 | -1,89% | 343.782,00 |
| 14.03.2024 | 9,76 | 9,76 | 9,52 | 9,53 | -2,66% | 57.965,00 |
| 13.03.2024 | 9,77 | 9,97 | 9,74 | 9,79 | 0,20% | 25.001,00 |
| 12.03.2024 | 9,87 | 9,89 | 9,77 | 9,77 | -1,11% | 56.347,00 |
| 11.03.2024 | 9,91 | 9,92 | 9,84 | 9,88 | -0,40% | 20.657,00 |
| 08.03.2024 | 10,01 | 10,06 | 9,90 | 9,92 | -0,10% | 39.494,00 |
| 07.03.2024 | 9,92 | 10,04 | 9,85 | 9,93 | 0,81% | 41.562,00 |
| 06.03.2024 | 9,88 | 9,95 | 9,70 | 9,85 | -0,10% | 48.798,00 |
| 05.03.2024 | 9,68 | 9,88 | 9,68 | 9,86 | 1,96% | 37.450,00 |
| 04.03.2024 | 9,71 | 9,84 | 9,60 | 9,67 | -0,92% | 43.434,00 |
| 01.03.2024 | 9,75 | 9,80 | 9,66 | 9,76 | -0,31% | 57.648,00 |
| 29.02.2024 | 9,88 | 9,92 | 9,72 | 9,79 | 1,19% | 28.357,00 |
| 28.02.2024 | 9,93 | 10,15 | 9,66 | 9,68 | -2,76% | 36.465,00 |
| 27.02.2024 | 9,87 | 9,98 | 9,85 | 9,95 | 1,32% | 26.818,00 |
| 26.02.2024 | 9,86 | 10,03 | 9,69 | 9,82 | 0,61% | 46.693,00 |
| 23.02.2024 | 9,73 | 9,82 | 9,68 | 9,76 | 0,31% | 21.621,00 |
| 22.02.2024 | 9,88 | 9,93 | 9,69 | 9,73 | -2,01% | 34.100,00 |
| 21.02.2024 | 10,11 | 10,11 | 9,81 | 9,93 | -1,78% | 46.846,00 |
| 20.02.2024 | 10,12 | 10,24 | 10,07 | 10,11 | -0,79% | 25.732,00 |
| 16.02.2024 | 10,39 | 10,39 | 10,16 | 10,19 | -1,64% | 45.310,00 |
| 15.02.2024 | 10,07 | 10,40 | 10,02 | 10,36 | 3,70% | 25.473,00 |
| 14.02.2024 | 10,04 | 10,07 | 9,83 | 9,99 | 0,71% | 35.736,00 |
| 13.02.2024 | 10,11 | 10,16 | 9,77 | 9,92 | -4,25% | 77.919,00 |
| 12.02.2024 | 10,03 | 10,49 | 10,03 | 10,36 | 2,57% | 59.047,00 |
| 09.02.2024 | 10,00 | 10,10 | 9,93 | 10,10 | 1,62% | 90.188,00 |
| 08.02.2024 | 9,82 | 9,95 | 9,82 | 9,94 | 0,90% | 31.230,00 |
| 07.02.2024 | 9,95 | 9,95 | 9,67 | 9,85 | -0,91% | 66.007,00 |
| 06.02.2024 | 10,00 | 10,10 | 9,91 | 9,94 | -0,90% | 47.488,00 |
| 05.02.2024 | 10,26 | 10,28 | 10,02 | 10,03 | -2,43% | 44.719,00 |
| 02.02.2024 | 10,40 | 10,45 | 10,27 | 10,28 | -2,74% | 67.525,00 |
| 01.02.2024 | 10,70 | 10,72 | 10,35 | 10,57 | -0,84% | 72.895,00 |
| 31.01.2024 | 11,14 | 11,14 | 10,66 | 10,66 | -4,99% | 57.689,00 |
| 30.01.2024 | 11,26 | 11,33 | 11,15 | 11,22 | -0,27% | 46.976,00 |
| 29.01.2024 | 11,08 | 11,31 | 11,04 | 11,25 | 1,26% | 42.123,00 |
| 26.01.2024 | 11,14 | 11,40 | 10,99 | 11,11 | -1,77% | 41.686,00 |
| 25.01.2024 | 11,41 | 11,41 | 11,14 | 11,31 | 0,80% | 57.163,00 |
| 24.01.2024 | 11,28 | 11,33 | 11,17 | 11,22 | 0,63% | 50.382,00 |
| 23.01.2024 | 11,34 | 11,34 | 11,15 | 11,15 | -0,89% | 84.100,00 |
| 22.01.2024 | 11,00 | 11,29 | 10,98 | 11,25 | 2,93% | 62.435,00 |
| 19.01.2024 | 10,75 | 10,96 | 10,63 | 10,93 | 2,34% | 93.966,00 |
| 18.01.2024 | 10,56 | 10,69 | 10,45 | 10,68 | 1,23% | 58.365,00 |
| 17.01.2024 | 10,41 | 10,56 | 10,41 | 10,55 | 0,57% | 102.591,00 |
| 16.01.2024 | 10,61 | 10,61 | 10,46 | 10,49 | -2,33% | 178.059,00 |
| 12.01.2024 | 10,82 | 10,91 | 10,70 | 10,74 | -0,28% | 150.651,00 |
| 11.01.2024 | 10,71 | 10,80 | 10,63 | 10,77 | 0,19% | 70.540,00 |
| 10.01.2024 | 10,73 | 10,77 | 10,66 | 10,75 | -0,19% | 28.327,00 |
| 09.01.2024 | 10,77 | 10,85 | 10,70 | 10,77 | -1,28% | 47.528,00 |
| 08.01.2024 | 10,94 | 10,94 | 10,75 | 10,91 | -0,27% | 42.024,00 |
| 05.01.2024 | 10,84 | 11,05 | 10,84 | 10,94 | -0,09% | 119.844,00 |
| 04.01.2024 | 11,04 | 11,15 | 10,92 | 10,95 | -0,99% | 66.207,00 |
| 03.01.2024 | 11,24 | 11,35 | 11,01 | 11,06 | -1,60% | 50.960,00 |
| 02.01.2024 | 11,14 | 11,43 | 10,66 | 11,24 | -0,35% | 69.299,00 |
| 29.12.2023 | 11,50 | 11,53 | 11,26 | 11,28 | -1,74% | 52.848,00 |
| 28.12.2023 | 11,65 | 11,84 | 11,30 | 11,48 | -2,05% | 199.438,00 |
| 27.12.2023 | 11,74 | 11,84 | 11,68 | 11,72 | 0,43% | 59.006,00 |
| 26.12.2023 | 11,60 | 11,76 | 11,50 | 11,67 | 1,48% | 69.106,00 |
| 22.12.2023 | 11,41 | 11,59 | 11,29 | 11,50 | 1,14% | 97.779,00 |
| 21.12.2023 | 11,47 | 11,55 | 11,33 | 11,37 | 0,35% | 75.608,00 |
| 20.12.2023 | 11,52 | 11,90 | 11,32 | 11,33 | -0,18% | 82.862,00 |
| 19.12.2023 | 11,15 | 11,42 | 11,15 | 11,35 | 2,34% | 41.305,00 |
| 18.12.2023 | 11,49 | 11,52 | 10,80 | 11,09 | -3,06% | 167.337,00 |
| 15.12.2023 | 10,95 | 11,91 | 10,76 | 11,44 | 5,05% | 517.310,00 |
| 14.12.2023 | 10,79 | 11,08 | 10,71 | 10,89 | 1,21% | 40.212,00 |
| 13.12.2023 | 10,38 | 10,92 | 10,37 | 10,76 | 3,36% | 164.402,00 |
| 12.12.2023 | 10,48 | 10,49 | 10,33 | 10,41 | -0,38% | 31.049,00 |
| 11.12.2023 | 10,43 | 10,46 | 10,33 | 10,45 | 0,38% | 45.830,00 |
| 08.12.2023 | 10,39 | 10,49 | 10,25 | 10,41 | 0,48% | 36.234,00 |
| 07.12.2023 | 10,27 | 10,38 | 10,24 | 10,36 | 1,27% | 16.748,00 |