45,810$
6,49%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 44,27 | 46,16 | 44,27 | 45,87 | 6,62% | 210.733,00 |
| 02.05.2024 | 42,32 | 43,60 | 42,00 | 43,02 | 3,51% | 175.928,00 |
| 01.05.2024 | 40,57 | 42,46 | 40,57 | 41,56 | 2,97% | 153.647,00 |
| 30.04.2024 | 40,00 | 41,93 | 39,63 | 40,36 | 2,78% | 379.614,00 |
| 29.04.2024 | 39,02 | 39,56 | 38,47 | 39,27 | 0,59% | 161.953,00 |
| 26.04.2024 | 39,35 | 39,55 | 38,89 | 39,04 | -0,76% | 61.387,00 |
| 25.04.2024 | 39,94 | 40,87 | 39,03 | 39,34 | -3,88% | 121.438,00 |
| 24.04.2024 | 40,15 | 41,11 | 39,63 | 40,93 | 1,84% | 86.040,00 |
| 23.04.2024 | 39,43 | 40,37 | 39,43 | 40,19 | 1,36% | 69.513,00 |
| 22.04.2024 | 39,28 | 39,92 | 38,78 | 39,65 | 1,28% | 80.459,00 |
| 19.04.2024 | 38,26 | 39,20 | 38,26 | 39,15 | 1,90% | 102.258,00 |
| 18.04.2024 | 37,63 | 38,74 | 37,63 | 38,42 | 2,15% | 111.615,00 |
| 17.04.2024 | 37,94 | 38,39 | 37,52 | 37,61 | -0,27% | 102.171,00 |
| 16.04.2024 | 38,00 | 38,14 | 37,03 | 37,71 | -1,18% | 155.700,00 |
| 15.04.2024 | 38,44 | 39,02 | 37,97 | 38,16 | -0,63% | 70.838,00 |
| 12.04.2024 | 39,00 | 39,02 | 38,07 | 38,40 | -1,87% | 152.005,00 |
| 11.04.2024 | 38,92 | 39,24 | 38,09 | 39,13 | 0,82% | 61.953,00 |
| 10.04.2024 | 40,28 | 40,28 | 38,46 | 38,81 | -5,59% | 73.245,00 |
| 09.04.2024 | 41,48 | 41,50 | 40,89 | 41,11 | -0,12% | 39.267,00 |
| 08.04.2024 | 41,45 | 41,45 | 40,71 | 41,16 | -0,53% | 81.821,00 |
| 05.04.2024 | 41,47 | 42,24 | 41,32 | 41,38 | -0,81% | 195.409,00 |
| 04.04.2024 | 41,43 | 42,74 | 41,43 | 41,72 | 1,48% | 93.034,00 |
| 03.04.2024 | 41,19 | 41,72 | 41,03 | 41,11 | -0,68% | 89.218,00 |
| 02.04.2024 | 41,69 | 42,23 | 41,38 | 41,39 | -2,15% | 69.540,00 |
| 01.04.2024 | 43,45 | 44,02 | 41,95 | 42,30 | -2,04% | 59.068,00 |
| 28.03.2024 | 42,25 | 43,26 | 42,13 | 43,18 | 2,69% | 171.751,00 |
| 27.03.2024 | 40,85 | 42,14 | 40,64 | 42,05 | 3,01% | 157.527,00 |
| 26.03.2024 | 41,46 | 41,71 | 40,73 | 40,82 | -1,61% | 79.974,00 |
| 25.03.2024 | 41,64 | 42,22 | 41,30 | 41,49 | -0,31% | 62.431,00 |
| 22.03.2024 | 43,24 | 43,41 | 41,55 | 41,62 | -3,79% | 88.928,00 |
| 21.03.2024 | 42,58 | 43,35 | 42,58 | 43,26 | 1,79% | 142.207,00 |
| 20.03.2024 | 40,60 | 42,53 | 40,50 | 42,50 | 4,06% | 177.982,00 |
| 19.03.2024 | 39,57 | 41,12 | 39,57 | 40,84 | 3,16% | 221.357,00 |
| 18.03.2024 | 39,54 | 39,92 | 39,26 | 39,59 | -0,30% | 180.312,00 |
| 15.03.2024 | 40,38 | 41,03 | 39,46 | 39,71 | -2,07% | 308.738,00 |
| 14.03.2024 | 41,94 | 42,04 | 40,27 | 40,55 | -3,96% | 78.261,00 |
| 13.03.2024 | 43,14 | 43,48 | 41,48 | 42,22 | -1,86% | 98.798,00 |
| 12.03.2024 | 43,46 | 43,74 | 42,53 | 43,02 | -1,58% | 40.389,00 |
| 11.03.2024 | 44,59 | 44,89 | 43,37 | 43,71 | -2,00% | 66.567,00 |
| 08.03.2024 | 45,51 | 45,88 | 44,57 | 44,60 | -1,48% | 101.231,00 |
| 07.03.2024 | 44,53 | 45,71 | 44,38 | 45,27 | 2,14% | 118.078,00 |
| 06.03.2024 | 43,60 | 44,60 | 43,11 | 44,32 | 1,81% | 240.492,00 |
| 05.03.2024 | 42,36 | 44,04 | 42,36 | 43,53 | 2,74% | 64.488,00 |
| 04.03.2024 | 42,66 | 43,08 | 42,12 | 42,37 | -0,47% | 42.078,00 |
| 01.03.2024 | 42,70 | 42,70 | 41,42 | 42,57 | -0,92% | 68.285,00 |
| 29.02.2024 | 42,26 | 43,12 | 42,10 | 42,97 | 3,58% | 78.891,00 |
| 28.02.2024 | 41,54 | 41,99 | 41,39 | 41,48 | -0,77% | 65.465,00 |
| 27.02.2024 | 41,60 | 41,88 | 41,24 | 41,80 | 1,46% | 53.934,00 |
| 26.02.2024 | 41,66 | 41,70 | 40,80 | 41,20 | -0,94% | 57.343,00 |
| 23.02.2024 | 41,23 | 42,04 | 41,09 | 41,59 | 0,75% | 79.686,00 |
| 22.02.2024 | 41,25 | 41,98 | 41,08 | 41,28 | -0,26% | 74.030,00 |
| 21.02.2024 | 41,39 | 41,58 | 40,89 | 41,39 | -0,20% | 64.214,00 |
| 20.02.2024 | 41,64 | 42,20 | 41,16 | 41,47 | -1,43% | 68.470,00 |
| 16.02.2024 | 42,97 | 43,18 | 42,05 | 42,07 | -2,95% | 110.513,00 |
| 15.02.2024 | 40,00 | 43,81 | 40,00 | 43,35 | 8,78% | 314.339,00 |
| 14.02.2024 | 39,29 | 39,98 | 39,11 | 39,85 | 2,79% | 95.424,00 |
| 13.02.2024 | 39,41 | 39,48 | 38,14 | 38,77 | -3,77% | 122.764,00 |
| 12.02.2024 | 40,50 | 41,21 | 40,23 | 40,29 | -0,49% | 107.926,00 |
| 09.02.2024 | 39,48 | 40,50 | 39,01 | 40,49 | 3,19% | 227.537,00 |
| 08.02.2024 | 39,06 | 39,47 | 39,04 | 39,24 | 0,18% | 62.709,00 |
| 07.02.2024 | 39,85 | 39,85 | 38,86 | 39,17 | -1,53% | 96.411,00 |
| 06.02.2024 | 39,71 | 40,57 | 39,40 | 39,78 | -0,05% | 107.515,00 |
| 05.02.2024 | 40,88 | 41,06 | 39,36 | 39,80 | -3,30% | 122.464,00 |
| 02.02.2024 | 41,87 | 42,21 | 40,83 | 41,16 | -2,40% | 134.623,00 |
| 01.02.2024 | 44,10 | 44,26 | 41,84 | 42,17 | -3,59% | 99.100,00 |
| 31.01.2024 | 46,02 | 46,02 | 43,70 | 43,74 | -4,58% | 113.777,00 |
| 30.01.2024 | 46,43 | 48,68 | 45,46 | 45,84 | 4,37% | 226.907,00 |
| 29.01.2024 | 43,50 | 44,05 | 42,75 | 43,92 | 0,97% | 104.812,00 |
| 26.01.2024 | 43,83 | 44,27 | 43,25 | 43,50 | -0,09% | 195.141,00 |
| 25.01.2024 | 43,17 | 44,03 | 42,72 | 43,54 | -0,07% | 134.494,00 |
| 24.01.2024 | 43,85 | 44,09 | 43,40 | 43,57 | 1,07% | 63.663,00 |
| 23.01.2024 | 43,10 | 43,41 | 42,53 | 43,11 | 0,05% | 83.302,00 |
| 22.01.2024 | 42,07 | 43,10 | 42,05 | 43,09 | 4,16% | 83.749,00 |
| 19.01.2024 | 40,81 | 41,45 | 39,93 | 41,37 | 2,10% | 76.512,00 |
| 18.01.2024 | 40,58 | 40,72 | 40,00 | 40,52 | 1,12% | 94.064,00 |
| 17.01.2024 | 39,83 | 40,46 | 38,45 | 40,07 | -0,79% | 82.923,00 |
| 16.01.2024 | 41,18 | 41,18 | 40,32 | 40,39 | -2,24% | 70.712,00 |
| 12.01.2024 | 42,04 | 42,28 | 40,93 | 41,32 | -1,02% | 65.276,00 |
| 11.01.2024 | 42,15 | 43,18 | 41,20 | 41,74 | -0,93% | 81.030,00 |
| 10.01.2024 | 41,59 | 42,19 | 41,50 | 42,13 | 0,65% | 53.255,00 |
| 09.01.2024 | 41,77 | 41,96 | 40,41 | 41,86 | -0,83% | 56.615,00 |
| 08.01.2024 | 41,37 | 42,25 | 41,27 | 42,21 | 2,28% | 79.833,00 |
| 05.01.2024 | 40,03 | 41,41 | 40,03 | 41,27 | 2,38% | 150.600,00 |
| 04.01.2024 | 40,52 | 40,74 | 40,28 | 40,31 | 0,06% | 95.844,00 |
| 03.01.2024 | 41,42 | 41,48 | 40,19 | 40,29 | -3,07% | 110.277,00 |
| 02.01.2024 | 42,06 | 42,34 | 41,38 | 41,56 | -2,40% | 85.695,00 |
| 29.12.2023 | 43,11 | 43,11 | 42,45 | 42,58 | -1,53% | 90.720,00 |
| 28.12.2023 | 43,45 | 43,89 | 43,15 | 43,24 | -0,25% | 59.685,00 |
| 27.12.2023 | 43,20 | 43,49 | 42,93 | 43,35 | 0,37% | 94.100,00 |
| 26.12.2023 | 42,26 | 43,34 | 42,02 | 43,19 | 3,13% | 100.052,00 |
| 22.12.2023 | 42,30 | 42,50 | 41,67 | 41,88 | -0,10% | 93.423,00 |
| 21.12.2023 | 41,58 | 42,04 | 41,57 | 41,92 | 1,35% | 155.736,00 |
| 20.12.2023 | 41,83 | 42,68 | 41,36 | 41,36 | -0,84% | 137.818,00 |
| 19.12.2023 | 40,75 | 41,71 | 40,48 | 41,71 | 3,11% | 239.617,00 |
| 18.12.2023 | 40,22 | 40,65 | 39,53 | 40,45 | 0,50% | 74.988,00 |
| 15.12.2023 | 40,16 | 40,98 | 39,52 | 40,25 | 0,65% | 244.105,00 |
| 14.12.2023 | 39,82 | 40,35 | 39,40 | 39,99 | 2,22% | 164.698,00 |
| 13.12.2023 | 37,43 | 39,15 | 37,43 | 39,12 | 4,65% | 137.873,00 |
| 12.12.2023 | 37,19 | 37,58 | 36,89 | 37,38 | 1,11% | 132.098,00 |
| 11.12.2023 | 37,40 | 37,40 | 36,48 | 36,97 | -0,08% | 101.121,00 |