21,500$
0,56%
Echtzeit-Aktienkurs Mackinac Financial Corp
Bid:
Ask:
Aktienkurse zur Mackinac Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2021 | 21,23 | 21,78 | 21,07 | 21,50 | 0,56% | 194.294,00 |
| 02.09.2021 | 21,34 | 21,44 | 21,09 | 21,38 | 0,80% | 3.530,00 |
| 01.09.2021 | 20,97 | 21,31 | 20,97 | 21,21 | 0,24% | 8.667,00 |
| 31.08.2021 | 21,24 | 21,50 | 21,08 | 21,16 | -1,03% | 21.752,00 |
| 30.08.2021 | 21,56 | 21,68 | 21,35 | 21,38 | -0,23% | 6.643,00 |
| 27.08.2021 | 21,08 | 21,73 | 21,08 | 21,43 | 0,85% | 8.192,00 |
| 26.08.2021 | 21,21 | 21,42 | 21,18 | 21,25 | 0,62% | 32.152,00 |
| 25.08.2021 | 21,01 | 21,36 | 20,85 | 21,12 | 0,48% | 59.072,00 |
| 24.08.2021 | 21,24 | 21,24 | 20,82 | 21,02 | -1,96% | 10.912,00 |
| 23.08.2021 | 21,03 | 21,44 | 20,87 | 21,44 | 1,13% | 5.331,00 |
| 20.08.2021 | 20,74 | 21,20 | 20,74 | 21,20 | 1,34% | 2.255,00 |
| 19.08.2021 | 20,52 | 20,92 | 20,50 | 20,92 | 0,24% | 14.004,00 |
| 18.08.2021 | 20,75 | 21,11 | 20,75 | 20,87 | 0,05% | 23.588,00 |
| 17.08.2021 | 20,86 | 20,95 | 20,74 | 20,86 | -0,76% | 29.530,00 |
| 16.08.2021 | 20,89 | 21,11 | 20,89 | 21,02 | -0,10% | 15.873,00 |
| 13.08.2021 | 20,89 | 21,05 | 20,89 | 21,04 | -0,14% | 4.913,00 |
| 12.08.2021 | 21,01 | 21,12 | 20,93 | 21,07 | 0,00% | 19.071,00 |
| 11.08.2021 | 20,97 | 21,12 | 20,87 | 21,07 | 0,62% | 15.930,00 |
| 10.08.2021 | 20,73 | 21,03 | 20,71 | 20,94 | 0,58% | 26.427,00 |
| 09.08.2021 | 20,79 | 20,91 | 20,70 | 20,82 | 0,05% | 4.748,00 |
| 06.08.2021 | 20,47 | 20,90 | 20,47 | 20,81 | 1,76% | 99.449,00 |
| 05.08.2021 | 20,16 | 20,50 | 20,16 | 20,45 | 1,44% | 8.511,00 |
| 04.08.2021 | 20,39 | 20,52 | 20,16 | 20,16 | -1,95% | 5.477,00 |
| 03.08.2021 | 20,36 | 20,64 | 20,27 | 20,56 | 0,69% | 11.822,00 |
| 02.08.2021 | 20,26 | 20,57 | 20,22 | 20,42 | 0,74% | 29.424,00 |
| 30.07.2021 | 20,49 | 20,60 | 20,18 | 20,27 | -0,54% | 31.254,00 |
| 29.07.2021 | 20,30 | 20,51 | 20,30 | 20,38 | 0,25% | 21.922,00 |
| 28.07.2021 | 20,02 | 20,37 | 20,02 | 20,33 | 0,79% | 15.416,00 |
| 27.07.2021 | 19,85 | 20,22 | 19,85 | 20,17 | 0,85% | 38.879,00 |
| 26.07.2021 | 19,70 | 20,00 | 19,70 | 20,00 | 0,76% | 11.818,00 |
| 23.07.2021 | 19,80 | 19,85 | 19,46 | 19,85 | 0,25% | 92.288,00 |
| 22.07.2021 | 20,11 | 20,11 | 19,69 | 19,80 | -1,54% | 16.703,00 |
| 21.07.2021 | 19,74 | 20,30 | 19,74 | 20,11 | 3,13% | 41.315,00 |
| 20.07.2021 | 19,73 | 19,99 | 19,50 | 19,50 | 0,83% | 25.009,00 |
| 19.07.2021 | 19,55 | 19,60 | 19,33 | 19,34 | -2,18% | 33.001,00 |
| 16.07.2021 | 19,76 | 20,11 | 19,76 | 19,77 | -0,30% | 38.798,00 |
| 15.07.2021 | 19,34 | 19,83 | 19,34 | 19,83 | 1,69% | 10.639,00 |
| 14.07.2021 | 19,69 | 19,79 | 19,42 | 19,50 | -1,37% | 14.970,00 |
| 13.07.2021 | 19,72 | 19,96 | 19,56 | 19,77 | -0,55% | 5.693,00 |
| 12.07.2021 | 19,46 | 19,88 | 19,46 | 19,88 | 1,53% | 73.265,00 |
| 09.07.2021 | 19,36 | 19,86 | 19,36 | 19,58 | 1,71% | 63.187,00 |
| 08.07.2021 | 19,52 | 19,74 | 19,20 | 19,25 | -2,04% | 47.715,00 |
| 07.07.2021 | 19,75 | 19,91 | 19,59 | 19,65 | -0,86% | 23.324,00 |
| 06.07.2021 | 20,03 | 20,03 | 19,42 | 19,82 | -0,35% | 66.008,00 |
| 02.07.2021 | 19,77 | 20,04 | 19,57 | 19,89 | 0,51% | 20.201,00 |
| 01.07.2021 | 19,73 | 20,14 | 19,65 | 19,79 | 0,15% | 38.088,00 |
| 30.06.2021 | 19,95 | 19,96 | 19,68 | 19,76 | -0,90% | 29.688,00 |
| 29.06.2021 | 20,16 | 20,25 | 19,94 | 19,94 | -1,09% | 23.341,00 |
| 28.06.2021 | 19,98 | 20,18 | 19,86 | 20,16 | 1,46% | 41.110,00 |
| 25.06.2021 | 20,11 | 20,35 | 19,84 | 19,87 | -0,70% | 1.294.282,00 |
| 24.06.2021 | 19,83 | 20,12 | 19,72 | 20,01 | 0,45% | 55.971,00 |
| 23.06.2021 | 20,05 | 20,25 | 19,85 | 19,92 | 0,15% | 64.190,00 |
| 22.06.2021 | 19,88 | 20,09 | 19,56 | 19,89 | -0,95% | 53.422,00 |
| 21.06.2021 | 19,81 | 20,21 | 19,78 | 20,08 | 1,57% | 56.030,00 |
| 18.06.2021 | 20,15 | 20,25 | 19,55 | 19,77 | -3,37% | 62.496,00 |
| 17.06.2021 | 20,95 | 21,19 | 20,37 | 20,46 | -2,34% | 64.142,00 |
| 16.06.2021 | 20,67 | 20,98 | 20,62 | 20,95 | 0,24% | 79.110,00 |
| 15.06.2021 | 20,60 | 21,09 | 20,60 | 20,90 | 0,92% | 64.256,00 |
| 14.06.2021 | 20,82 | 20,86 | 20,51 | 20,71 | -0,58% | 40.307,00 |
| 11.06.2021 | 20,91 | 20,96 | 20,74 | 20,83 | -0,14% | 79.863,00 |
| 10.06.2021 | 21,02 | 21,10 | 20,86 | 20,86 | -1,09% | 54.978,00 |
| 09.06.2021 | 21,50 | 21,50 | 21,01 | 21,09 | -1,91% | 35.482,00 |
| 08.06.2021 | 21,55 | 21,72 | 21,41 | 21,50 | -0,56% | 44.960,00 |
| 07.06.2021 | 21,40 | 21,73 | 21,29 | 21,62 | 0,89% | 42.058,00 |
| 04.06.2021 | 21,55 | 21,77 | 21,40 | 21,43 | -0,83% | 32.918,00 |
| 03.06.2021 | 21,59 | 21,74 | 21,46 | 21,61 | 0,42% | 31.814,00 |
| 02.06.2021 | 21,65 | 21,76 | 21,29 | 21,52 | -0,83% | 42.080,00 |
| 01.06.2021 | 21,71 | 21,88 | 21,65 | 21,70 | 0,09% | 50.058,00 |
| 28.05.2021 | 21,59 | 21,71 | 21,37 | 21,68 | 0,98% | 33.251,00 |
| 27.05.2021 | 21,08 | 21,59 | 21,08 | 21,47 | 1,85% | 30.398,00 |
| 26.05.2021 | 21,24 | 21,24 | 20,92 | 21,08 | -0,09% | 129.314,00 |
| 25.05.2021 | 21,52 | 21,63 | 21,09 | 21,10 | -2,31% | 28.772,00 |
| 24.05.2021 | 21,47 | 21,67 | 21,31 | 21,60 | 0,33% | 16.285,00 |
| 21.05.2021 | 21,50 | 21,73 | 21,39 | 21,53 | 0,75% | 23.323,00 |
| 20.05.2021 | 21,18 | 21,41 | 20,84 | 21,37 | 0,75% | 61.785,00 |
| 19.05.2021 | 21,29 | 21,29 | 20,80 | 21,21 | -0,66% | 32.478,00 |
| 18.05.2021 | 21,67 | 21,73 | 21,34 | 21,35 | -1,02% | 20.846,00 |
| 17.05.2021 | 21,60 | 21,78 | 21,52 | 21,57 | -0,83% | 20.356,00 |
| 14.05.2021 | 21,70 | 21,78 | 21,55 | 21,75 | 0,83% | 34.872,00 |
| 13.05.2021 | 21,03 | 21,76 | 20,93 | 21,57 | 2,23% | 80.359,00 |
| 12.05.2021 | 21,76 | 22,00 | 21,07 | 21,10 | -3,12% | 87.105,00 |
| 11.05.2021 | 21,50 | 21,89 | 21,50 | 21,78 | 0,28% | 88.871,00 |
| 10.05.2021 | 21,88 | 22,00 | 21,58 | 21,72 | -0,91% | 99.507,00 |
| 07.05.2021 | 21,85 | 22,19 | 21,77 | 21,92 | -0,45% | 90.463,00 |
| 06.05.2021 | 21,65 | 22,05 | 21,34 | 22,02 | 1,52% | 105.373,00 |
| 05.05.2021 | 21,60 | 21,74 | 21,35 | 21,69 | 0,28% | 43.027,00 |
| 04.05.2021 | 21,70 | 21,80 | 21,50 | 21,63 | -0,51% | 172.540,00 |
| 03.05.2021 | 21,70 | 21,83 | 21,42 | 21,74 | 0,18% | 130.607,00 |
| 30.04.2021 | 21,39 | 21,70 | 21,35 | 21,70 | 1,21% | 88.647,00 |
| 29.04.2021 | 21,43 | 21,79 | 21,42 | 21,44 | 0,42% | 112.415,00 |
| 28.04.2021 | 21,50 | 21,61 | 21,23 | 21,35 | -0,93% | 123.036,00 |
| 27.04.2021 | 21,65 | 21,70 | 21,36 | 21,55 | -0,23% | 150.269,00 |
| 26.04.2021 | 21,64 | 21,95 | 21,38 | 21,60 | 0,56% | 220.912,00 |
| 23.04.2021 | 21,11 | 21,70 | 21,11 | 21,48 | 1,56% | 258.306,00 |
| 22.04.2021 | 21,28 | 21,30 | 20,98 | 21,15 | -0,19% | 76.035,00 |
| 21.04.2021 | 20,91 | 21,30 | 20,85 | 21,19 | 1,63% | 268.859,00 |
| 20.04.2021 | 20,88 | 21,25 | 20,80 | 20,85 | -0,48% | 119.324,00 |
| 19.04.2021 | 21,10 | 21,24 | 20,85 | 20,95 | -0,90% | 111.959,00 |
| 16.04.2021 | 21,38 | 21,39 | 20,92 | 21,14 | -0,42% | 162.348,00 |
| 15.04.2021 | 21,10 | 21,53 | 20,99 | 21,23 | -0,56% | 300.494,00 |