Echtzeit-Aktienkurs Melrose Bancorp
Bid:
Ask:
Aktienkurse zur Melrose Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2019 | 17,77 | 18,02 | 17,69 | 17,71 | -0,34% | 9.751,00 |
| 03.07.2019 | 17,81 | 17,81 | 17,77 | 17,77 | -0,72% | 1,00 |
| 02.07.2019 | 17,81 | 17,90 | 17,81 | 17,90 | -0,30% | 893,00 |
| 01.07.2019 | 17,95 | 17,95 | 17,95 | 17,95 | -0,43% | 231,00 |
| 28.06.2019 | 17,99 | 18,03 | 17,77 | 18,03 | 1,12% | 8.384,00 |
| 27.06.2019 | 17,95 | 17,95 | 17,83 | 17,83 | -0,17% | 2.374,00 |
| 26.06.2019 | 17,86 | 17,96 | 17,86 | 17,86 | -0,33% | 2.263,00 |
| 25.06.2019 | 18,09 | 18,11 | 17,92 | 17,92 | -0,44% | 3.820,00 |
| 24.06.2019 | 18,30 | 18,63 | 18,00 | 18,00 | -0,17% | 1.825,00 |
| 21.06.2019 | 18,03 | 18,60 | 18,00 | 18,03 | 0,06% | 2.765,00 |
| 20.06.2019 | 18,02 | 18,07 | 18,02 | 18,02 | 0,11% | 772,00 |
| 19.06.2019 | 18,21 | 18,21 | 18,00 | 18,00 | -1,04% | 10.850,00 |
| 18.06.2019 | 18,56 | 18,56 | 18,17 | 18,19 | -0,71% | 4.548,00 |
| 17.06.2019 | 19,00 | 19,00 | 18,32 | 18,32 | -3,53% | 1.733,00 |
| 14.06.2019 | 18,99 | 18,99 | 18,99 | 18,99 | 0,26% | 401,00 |
| 13.06.2019 | 18,97 | 18,98 | 18,94 | 18,94 | -0,32% | 739,00 |
| 12.06.2019 | 18,80 | 19,00 | 18,80 | 19,00 | 2,04% | 897,00 |
| 11.06.2019 | 18,37 | 18,65 | 18,32 | 18,62 | -1,95% | 6.762,00 |
| 10.06.2019 | 18,33 | 18,99 | 18,33 | 18,99 | 3,45% | 2.403,00 |
| 06.06.2019 | 18,73 | 18,73 | 18,33 | 18,36 | -1,73% | 25,00 |
| 04.06.2019 | 18,68 | 18,68 | 18,68 | 18,68 | -1,11% | 37,00 |
| 30.05.2019 | 18,89 | 18,89 | 18,89 | 18,89 | 2,60% | 38,00 |
| 29.05.2019 | 18,41 | 18,41 | 18,41 | 18,41 | -2,48% | 100,00 |
| 24.05.2019 | 18,88 | 18,88 | 18,88 | 18,88 | 0,00% | 12,00 |
| 23.05.2019 | 18,88 | 18,88 | 18,85 | 18,88 | 0,00% | 531,00 |
| 21.05.2019 | 18,88 | 18,88 | 18,88 | 18,88 | -0,05% | 152,00 |
| 20.05.2019 | 18,32 | 18,89 | 18,27 | 18,89 | 0,75% | 1.662,00 |
| 17.05.2019 | 18,75 | 18,75 | 18,75 | 18,75 | -0,58% | 105,00 |
| 14.05.2019 | 18,86 | 18,86 | 18,86 | 18,86 | -0,21% | 583,00 |
| 10.05.2019 | 18,90 | 18,90 | 18,90 | 18,90 | 1,79% | 500,00 |
| 09.05.2019 | 18,77 | 18,85 | 18,57 | 18,57 | -0,17% | 900,00 |
| 08.05.2019 | 18,31 | 18,76 | 18,31 | 18,60 | 1,97% | 1.446,00 |
| 06.05.2019 | 18,22 | 18,24 | 18,22 | 18,24 | 0,16% | 52,00 |
| 03.05.2019 | 18,40 | 18,40 | 18,21 | 18,21 | -0,61% | 2.288,00 |
| 30.04.2019 | 18,24 | 18,32 | 18,24 | 18,32 | -0,22% | 540,00 |
| 29.04.2019 | 18,50 | 18,50 | 18,36 | 18,36 | 0,06% | 550,00 |
| 26.04.2019 | 18,25 | 18,35 | 18,25 | 18,35 | 0,22% | 5.350,00 |
| 25.04.2019 | 18,31 | 18,31 | 18,31 | 18,31 | 0,02% | 100,00 |
| 23.04.2019 | 18,29 | 18,35 | 18,29 | 18,31 | 0,73% | 186,00 |
| 18.04.2019 | 18,17 | 18,17 | 18,17 | 18,17 | 0,02% | 325,00 |
| 17.04.2019 | 18,17 | 18,17 | 18,17 | 18,17 | -0,16% | 106,00 |
| 16.04.2019 | 18,44 | 18,53 | 18,20 | 18,20 | -0,84% | 4.044,00 |
| 15.04.2019 | 18,45 | 18,53 | 18,35 | 18,35 | -1,22% | 986,00 |
| 12.04.2019 | 18,50 | 18,60 | 18,45 | 18,58 | 0,19% | 17.013,00 |
| 10.04.2019 | 18,56 | 18,65 | 18,54 | 18,55 | -0,46% | 66,00 |
| 09.04.2019 | 18,54 | 18,76 | 18,45 | 18,63 | -0,27% | 4.816,00 |
| 08.04.2019 | 18,75 | 18,90 | 18,50 | 18,68 | -0,37% | 5.315,00 |
| 05.04.2019 | 18,90 | 18,90 | 18,27 | 18,75 | 3,25% | 6.766,00 |
| 02.04.2019 | 18,85 | 18,85 | 18,16 | 18,16 | -3,66% | 4,00 |
| 01.04.2019 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | 224,00 |
| 29.03.2019 | 18,85 | 18,90 | 18,85 | 18,85 | -0,04% | 786,00 |
| 28.03.2019 | 18,85 | 18,86 | 18,85 | 18,86 | -0,04% | 1.053,00 |
| 27.03.2019 | 18,90 | 18,90 | 18,85 | 18,86 | 0,07% | 2.350,00 |
| 25.03.2019 | 18,85 | 18,85 | 18,85 | 18,85 | -0,95% | 356,00 |
| 22.03.2019 | 18,85 | 19,03 | 18,85 | 19,03 | -0,08% | 1.107,00 |
| 20.03.2019 | 19,05 | 19,05 | 19,05 | 19,05 | 0,43% | 123,00 |
| 12.03.2019 | 18,96 | 18,96 | 18,96 | 18,96 | -2,50% | 401,00 |
| 28.02.2019 | 19,44 | 19,45 | 19,44 | 19,45 | 1,73% | 716,00 |
| 26.02.2019 | 19,12 | 19,12 | 19,12 | 19,12 | -0,42% | 2,00 |
| 25.02.2019 | 19,26 | 19,26 | 19,20 | 19,20 | 3,78% | 1.273,00 |
| 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 |
| 11.02.2019 | 18,50 | 18,50 | 18,50 | 18,50 | 2,66% | 134,00 |
| 05.02.2019 | 18,02 | 18,02 | 18,02 | 18,02 | -0,55% | 68,00 |
| 04.02.2019 | 18,12 | 18,12 | 18,12 | 18,12 | -1,84% | 298,00 |
| 28.01.2019 | 18,15 | 18,46 | 18,15 | 18,46 | -2,07% | 7,00 |
| 25.01.2019 | 18,86 | 18,86 | 18,59 | 18,85 | 2,84% | 662,00 |
| 23.01.2019 | 18,33 | 18,33 | 18,33 | 18,33 | -1,13% | 5,00 |
| 22.01.2019 | 18,88 | 18,88 | 18,54 | 18,54 | -1,80% | 825,00 |
| 17.01.2019 | 18,76 | 18,88 | 18,76 | 18,88 | 0,69% | 104,00 |
| 16.01.2019 | 18,75 | 18,75 | 18,75 | 18,75 | 2,35% | 2,00 |
| 15.01.2019 | 18,99 | 18,99 | 18,32 | 18,32 | 2,52% | 30,00 |
| 14.01.2019 | 17,87 | 17,87 | 17,87 | 17,87 | -2,46% | 2,00 |
| 10.01.2019 | 18,32 | 18,32 | 18,32 | 18,32 | 2,81% | 141,00 |
| 09.01.2019 | 17,82 | 17,91 | 17,82 | 17,82 | -2,36% | 3.455,00 |
| 07.01.2019 | 18,25 | 18,25 | 18,25 | 18,25 | 0,13% | 100,00 |
| 04.01.2019 | 17,90 | 18,48 | 17,90 | 18,23 | 2,57% | 900,00 |
| 03.01.2019 | 18,22 | 18,22 | 17,77 | 17,77 | -0,73% | 1.350,00 |
| 02.01.2019 | 17,96 | 17,96 | 17,77 | 17,90 | -0,33% | 1.235,00 |
| 31.12.2018 | 18,90 | 18,90 | 17,96 | 17,96 | -5,03% | 585,00 |
| 27.12.2018 | 18,10 | 18,97 | 18,10 | 18,91 | 8,68% | 3.832,00 |
| 26.12.2018 | 18,15 | 18,15 | 16,99 | 17,40 | -3,60% | 8.369,00 |
| 24.12.2018 | 18,05 | 18,05 | 18,05 | 18,05 | -4,01% | 26,00 |
| 21.12.2018 | 18,81 | 18,81 | 18,81 | 18,81 | -1,90% | 234,00 |
| 20.12.2018 | 19,35 | 19,35 | 18,68 | 19,17 | -0,93% | 1.275,00 |
| 19.12.2018 | 19,37 | 19,50 | 19,35 | 19,35 | 0,05% | 5.870,00 |
| 17.12.2018 | 19,34 | 19,34 | 19,34 | 19,34 | -0,25% | 26,00 |
| 14.12.2018 | 19,39 | 19,39 | 19,39 | 19,39 | -1,08% | 1.032,00 |
| 13.12.2018 | 19,20 | 19,70 | 19,20 | 19,60 | 0,10% | 5.919,00 |
| 12.12.2018 | 19,04 | 19,58 | 18,52 | 19,58 | -0,05% | 2.887,00 |
| 11.12.2018 | 18,76 | 19,59 | 18,50 | 19,59 | 0,00% | 1.639,00 |
| 07.12.2018 | 19,59 | 19,59 | 18,47 | 19,59 | 2,51% | 3.349,00 |
| 06.12.2018 | 19,37 | 19,59 | 18,59 | 19,11 | -1,24% | 1.737,00 |
| 04.12.2018 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | 512,00 |
| 03.12.2018 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 1,00 |