28,230$
-0,91%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,04 | 28,36 | 27,88 | 28,21 | -1,02% | 105.416,00 |
| 26.03.2026 | 28,56 | 28,78 | 28,37 | 28,50 | -0,63% | 80.837,00 |
| 25.03.2026 | 28,89 | 28,94 | 28,42 | 28,68 | 0,31% | 109.046,00 |
| 24.03.2026 | 28,02 | 28,98 | 28,02 | 28,59 | 0,88% | 170.444,00 |
| 23.03.2026 | 28,73 | 29,07 | 28,11 | 28,34 | 3,02% | 167.710,00 |
| 20.03.2026 | 28,31 | 28,54 | 27,49 | 27,51 | -2,79% | 701.291,00 |
| 19.03.2026 | 27,38 | 28,79 | 27,38 | 28,30 | 1,47% | 159.800,00 |
| 18.03.2026 | 27,88 | 28,29 | 27,79 | 27,89 | -1,34% | 151.313,00 |
| 17.03.2026 | 28,60 | 28,71 | 28,17 | 28,27 | -1,12% | 111.395,00 |
| 16.03.2026 | 28,50 | 28,88 | 28,15 | 28,59 | 0,95% | 89.686,00 |
| 13.03.2026 | 28,50 | 28,51 | 28,10 | 28,32 | 0,07% | 80.403,00 |
| 12.03.2026 | 27,61 | 28,37 | 27,61 | 28,30 | 0,46% | 94.319,00 |
| 11.03.2026 | 28,06 | 28,34 | 27,97 | 28,17 | -0,39% | 76.363,00 |
| 10.03.2026 | 27,99 | 28,79 | 27,94 | 28,28 | 0,28% | 72.905,00 |
| 09.03.2026 | 27,98 | 28,35 | 27,44 | 28,20 | -0,49% | 150.747,00 |
| 06.03.2026 | 27,73 | 28,34 | 27,48 | 28,34 | -0,14% | 130.328,00 |
| 05.03.2026 | 28,27 | 28,73 | 28,17 | 28,38 | -0,96% | 102.048,00 |
| 04.03.2026 | 28,55 | 28,81 | 28,17 | 28,66 | 1,29% | 64.498,00 |
| 03.03.2026 | 27,99 | 28,45 | 27,77 | 28,29 | -0,56% | 59.840,00 |
| 02.03.2026 | 27,86 | 28,77 | 27,55 | 28,45 | 1,25% | 76.216,00 |
| 27.02.2026 | 28,35 | 28,44 | 28,02 | 28,10 | -2,60% | 90.042,00 |
| 26.02.2026 | 29,04 | 29,37 | 28,57 | 28,85 | 0,00% | 67.273,00 |
| 25.02.2026 | 28,62 | 29,00 | 28,56 | 28,85 | 1,66% | 49.698,00 |
| 24.02.2026 | 28,37 | 28,79 | 28,14 | 28,38 | 0,21% | 76.207,00 |
| 23.02.2026 | 29,09 | 29,09 | 28,03 | 28,32 | -2,45% | 135.720,00 |
| 20.02.2026 | 28,87 | 29,16 | 28,59 | 29,03 | 0,38% | 63.504,00 |
| 19.02.2026 | 28,69 | 28,95 | 28,63 | 28,92 | -0,21% | 50.841,00 |
| 18.02.2026 | 29,42 | 30,10 | 28,83 | 28,98 | -1,70% | 85.940,00 |
| 17.02.2026 | 29,24 | 29,73 | 29,22 | 29,48 | 1,48% | 71.448,00 |
| 13.02.2026 | 28,83 | 29,39 | 28,58 | 29,05 | 0,59% | 46.414,00 |
| 12.02.2026 | 29,23 | 29,25 | 28,51 | 28,88 | -0,41% | 75.755,00 |
| 11.02.2026 | 29,53 | 29,59 | 28,87 | 29,00 | -1,16% | 47.817,00 |
| 10.02.2026 | 29,71 | 30,00 | 29,14 | 29,34 | -0,84% | 47.480,00 |
| 09.02.2026 | 30,18 | 30,20 | 29,59 | 29,59 | -1,27% | 40.379,00 |
| 06.02.2026 | 30,10 | 30,57 | 29,89 | 29,97 | 0,07% | 99.451,00 |
| 05.02.2026 | 29,52 | 30,25 | 29,31 | 29,95 | 0,40% | 79.816,00 |
| 04.02.2026 | 29,57 | 30,11 | 29,11 | 29,83 | 1,08% | 82.179,00 |
| 03.02.2026 | 29,17 | 29,92 | 29,01 | 29,51 | 0,85% | 91.656,00 |
| 02.02.2026 | 28,29 | 29,33 | 27,76 | 29,26 | 3,87% | 112.423,00 |
| 30.01.2026 | 27,45 | 28,25 | 27,21 | 28,17 | 2,77% | 92.122,00 |
| 29.01.2026 | 26,66 | 27,45 | 26,65 | 27,41 | 2,81% | 101.061,00 |
| 28.01.2026 | 27,16 | 27,16 | 26,63 | 26,66 | -2,38% | 51.598,00 |
| 27.01.2026 | 27,23 | 27,67 | 27,20 | 27,31 | 0,00% | 26.646,00 |
| 26.01.2026 | 27,31 | 27,55 | 27,05 | 27,31 | 0,04% | 58.684,00 |
| 23.01.2026 | 28,46 | 28,46 | 27,23 | 27,30 | -4,61% | 84.430,00 |
| 22.01.2026 | 28,42 | 28,92 | 28,22 | 28,62 | 0,49% | 58.546,00 |
| 21.01.2026 | 27,35 | 28,50 | 27,35 | 28,48 | 5,17% | 95.492,00 |
| 20.01.2026 | 27,18 | 27,54 | 26,97 | 27,08 | -2,10% | 55.044,00 |
| 16.01.2026 | 27,58 | 27,82 | 27,45 | 27,66 | -0,29% | 61.102,00 |
| 15.01.2026 | 27,30 | 27,78 | 27,23 | 27,74 | 1,91% | 79.563,00 |
| 14.01.2026 | 26,57 | 27,23 | 26,57 | 27,22 | 1,61% | 53.785,00 |
| 13.01.2026 | 26,69 | 27,05 | 26,57 | 26,79 | -0,81% | 40.240,00 |
| 12.01.2026 | 26,67 | 27,10 | 26,67 | 27,01 | 0,30% | 55.580,00 |
| 09.01.2026 | 27,09 | 27,36 | 26,88 | 26,93 | -0,63% | 40.986,00 |
| 08.01.2026 | 26,26 | 27,22 | 26,26 | 27,10 | 2,65% | 40.222,00 |
| 07.01.2026 | 26,47 | 26,47 | 26,21 | 26,40 | -0,19% | 30.325,00 |
| 06.01.2026 | 26,43 | 26,55 | 26,25 | 26,45 | -0,64% | 41.069,00 |
| 05.01.2026 | 26,15 | 27,04 | 26,15 | 26,62 | 1,33% | 44.821,00 |
| 02.01.2026 | 26,60 | 26,60 | 26,15 | 26,27 | -1,02% | 52.260,00 |
| 31.12.2025 | 26,40 | 26,67 | 26,36 | 26,54 | -0,38% | 53.239,00 |
| 30.12.2025 | 27,08 | 27,08 | 26,59 | 26,64 | -0,71% | 28.734,00 |
| 29.12.2025 | 26,84 | 26,96 | 26,63 | 26,83 | 0,00% | 49.536,00 |
| 26.12.2025 | 27,24 | 27,56 | 26,83 | 26,83 | -0,89% | 38.356,00 |
| 24.12.2025 | 26,97 | 27,31 | 26,97 | 27,07 | 0,11% | 17.151,00 |
| 23.12.2025 | 27,26 | 27,53 | 27,04 | 27,04 | -1,49% | 42.539,00 |
| 22.12.2025 | 27,01 | 28,44 | 27,01 | 27,45 | -1,89% | 40.930,00 |
| 19.12.2025 | 28,70 | 28,78 | 27,68 | 27,98 | -2,95% | 123.991,00 |
| 18.12.2025 | 28,68 | 29,02 | 28,64 | 28,83 | 0,98% | 42.624,00 |
| 17.12.2025 | 28,59 | 28,88 | 28,38 | 28,55 | -0,38% | 53.128,00 |
| 16.12.2025 | 28,89 | 29,00 | 28,58 | 28,66 | -0,42% | 58.409,00 |
| 15.12.2025 | 28,82 | 29,05 | 28,69 | 28,78 | 0,28% | 65.544,00 |
| 12.12.2025 | 28,53 | 28,73 | 28,25 | 28,70 | 0,77% | 47.810,00 |
| 11.12.2025 | 28,12 | 28,65 | 28,12 | 28,48 | 1,06% | 42.131,00 |
| 10.12.2025 | 27,04 | 28,29 | 27,04 | 28,18 | 3,91% | 84.552,00 |
| 09.12.2025 | 27,36 | 27,46 | 27,07 | 27,12 | 0,15% | 26.424,00 |
| 08.12.2025 | 26,89 | 27,16 | 26,81 | 27,08 | 0,97% | 55.706,00 |
| 05.12.2025 | 27,18 | 27,19 | 26,70 | 26,82 | -0,85% | 26.384,00 |
| 04.12.2025 | 27,27 | 27,27 | 26,88 | 27,05 | -1,24% | 25.869,00 |
| 03.12.2025 | 26,94 | 27,48 | 26,65 | 27,39 | 2,43% | 52.480,00 |
| 02.12.2025 | 26,98 | 26,98 | 26,57 | 26,74 | 0,04% | 24.328,00 |
| 01.12.2025 | 26,41 | 27,05 | 26,14 | 26,73 | 0,30% | 104.144,00 |
| 28.11.2025 | 26,69 | 26,76 | 26,50 | 26,65 | -0,04% | 46.475,00 |
| 26.11.2025 | 26,70 | 26,92 | 26,49 | 26,66 | -0,86% | 33.930,00 |
| 25.11.2025 | 26,37 | 27,10 | 25,84 | 26,89 | 2,87% | 85.579,00 |
| 24.11.2025 | 25,85 | 26,24 | 25,85 | 26,14 | -0,04% | 92.381,00 |
| 21.11.2025 | 25,05 | 26,28 | 24,55 | 26,15 | 4,39% | 91.263,00 |
| 20.11.2025 | 25,07 | 25,28 | 24,76 | 25,05 | 1,05% | 51.648,00 |
| 19.11.2025 | 24,72 | 24,98 | 24,53 | 24,79 | 0,32% | 43.306,00 |
| 18.11.2025 | 25,13 | 25,33 | 24,64 | 24,71 | -1,32% | 68.164,00 |
| 17.11.2025 | 25,82 | 26,00 | 24,89 | 25,04 | -3,13% | 30.608,00 |
| 14.11.2025 | 26,17 | 26,17 | 25,47 | 25,85 | -1,52% | 39.494,00 |
| 13.11.2025 | 25,98 | 26,38 | 25,97 | 26,25 | 0,46% | 61.017,00 |
| 12.11.2025 | 26,34 | 26,50 | 25,99 | 26,13 | -0,46% | 43.637,00 |
| 11.11.2025 | 26,30 | 26,38 | 26,14 | 26,25 | -0,11% | 33.979,00 |
| 10.11.2025 | 26,16 | 26,28 | 25,87 | 26,28 | 0,61% | 51.321,00 |
| 07.11.2025 | 26,00 | 26,36 | 25,97 | 26,12 | 0,50% | 40.562,00 |
| 06.11.2025 | 26,06 | 26,32 | 25,96 | 25,99 | -0,84% | 40.486,00 |
| 05.11.2025 | 25,75 | 26,32 | 25,75 | 26,21 | 1,79% | 46.401,00 |
| 04.11.2025 | 25,68 | 26,00 | 25,68 | 25,75 | -0,04% | 30.794,00 |
| 03.11.2025 | 25,56 | 25,84 | 25,46 | 25,76 | 0,59% | 33.795,00 |