32,430$
2,27%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,75 | 32,52 | 31,47 | 32,41 | 2,21% | 56.969,00 |
| 16.10.2024 | 31,42 | 31,85 | 31,02 | 31,71 | 2,19% | 46.520,00 |
| 15.10.2024 | 30,79 | 31,51 | 30,79 | 31,03 | 1,27% | 47.690,00 |
| 14.10.2024 | 30,15 | 30,81 | 30,15 | 30,64 | 0,82% | 23.657,00 |
| 11.10.2024 | 29,40 | 30,46 | 29,40 | 30,39 | 3,93% | 30.455,00 |
| 10.10.2024 | 28,93 | 29,28 | 28,78 | 29,24 | 0,31% | 17.270,00 |
| 09.10.2024 | 29,26 | 29,58 | 29,07 | 29,15 | 0,52% | 27.803,00 |
| 08.10.2024 | 29,35 | 29,51 | 29,00 | 29,00 | -0,82% | 12.377,00 |
| 07.10.2024 | 29,12 | 29,38 | 28,79 | 29,24 | -0,20% | 26.996,00 |
| 04.10.2024 | 29,47 | 29,73 | 29,20 | 29,30 | 1,23% | 24.339,00 |
| 03.10.2024 | 28,79 | 29,08 | 28,64 | 28,94 | -0,40% | 16.095,00 |
| 02.10.2024 | 29,34 | 29,80 | 28,91 | 29,06 | -2,12% | 35.706,00 |
| 01.10.2024 | 30,39 | 30,42 | 29,40 | 29,69 | -3,04% | 34.664,00 |
| 30.09.2024 | 29,71 | 30,73 | 29,71 | 30,62 | 3,13% | 52.982,00 |
| 27.09.2024 | 29,79 | 29,98 | 29,56 | 29,69 | 0,64% | 37.765,00 |
| 26.09.2024 | 30,13 | 30,28 | 29,50 | 29,50 | -1,21% | 39.318,00 |
| 25.09.2024 | 30,17 | 30,17 | 29,45 | 29,86 | -1,09% | 25.163,00 |
| 24.09.2024 | 30,74 | 30,74 | 30,13 | 30,19 | -1,05% | 10.310,00 |
| 23.09.2024 | 30,60 | 30,67 | 30,26 | 30,51 | -0,07% | 34.028,00 |
| 20.09.2024 | 31,42 | 31,47 | 30,40 | 30,53 | -3,66% | 161.539,00 |
| 19.09.2024 | 32,13 | 32,15 | 30,90 | 31,69 | 1,60% | 39.251,00 |
| 18.09.2024 | 31,04 | 32,15 | 30,71 | 31,19 | 0,29% | 48.185,00 |
| 17.09.2024 | 31,49 | 31,93 | 30,82 | 31,10 | 0,10% | 37.925,00 |
| 16.09.2024 | 30,90 | 31,27 | 30,90 | 31,07 | 1,01% | 27.816,00 |
| 13.09.2024 | 30,03 | 30,77 | 30,03 | 30,76 | 3,81% | 28.694,00 |
| 12.09.2024 | 29,67 | 29,77 | 29,31 | 29,63 | 0,61% | 14.442,00 |
| 11.09.2024 | 29,36 | 29,48 | 28,84 | 29,45 | -0,71% | 28.439,00 |
| 10.09.2024 | 29,02 | 29,66 | 28,81 | 29,66 | 0,68% | 24.545,00 |
| 09.09.2024 | 29,48 | 29,82 | 29,15 | 29,46 | 0,20% | 23.607,00 |
| 06.09.2024 | 30,14 | 30,31 | 29,23 | 29,40 | -1,64% | 23.481,00 |
| 05.09.2024 | 30,35 | 30,35 | 29,73 | 29,89 | -0,60% | 26.563,00 |
| 04.09.2024 | 30,24 | 30,91 | 29,81 | 30,07 | -0,46% | 27.970,00 |
| 03.09.2024 | 30,42 | 30,55 | 30,13 | 30,21 | -1,44% | 17.460,00 |
| 30.08.2024 | 30,29 | 30,76 | 30,27 | 30,65 | 0,16% | 37.190,00 |
| 29.08.2024 | 30,96 | 30,96 | 30,48 | 30,60 | 0,00% | 26.328,00 |
| 28.08.2024 | 29,76 | 30,85 | 29,76 | 30,60 | 2,68% | 36.291,00 |
| 27.08.2024 | 29,68 | 29,95 | 29,19 | 29,80 | 0,00% | 33.761,00 |
| 26.08.2024 | 30,11 | 30,30 | 29,78 | 29,80 | 0,44% | 37.248,00 |
| 23.08.2024 | 27,99 | 30,05 | 27,49 | 29,67 | 7,58% | 47.744,00 |
| 22.08.2024 | 27,88 | 28,14 | 27,54 | 27,58 | -0,76% | 86.845,00 |
| 21.08.2024 | 27,50 | 27,87 | 27,32 | 27,79 | 0,65% | 19.152,00 |
| 20.08.2024 | 27,98 | 28,01 | 26,74 | 27,61 | -1,39% | 61.081,00 |
| 19.08.2024 | 28,04 | 28,12 | 27,87 | 28,00 | 0,43% | 52.956,00 |
| 16.08.2024 | 27,17 | 28,11 | 27,17 | 27,88 | 2,16% | 25.546,00 |
| 15.08.2024 | 27,53 | 28,22 | 27,27 | 27,29 | 1,60% | 38.873,00 |
| 14.08.2024 | 27,00 | 27,16 | 26,83 | 26,86 | -1,29% | 23.505,00 |
| 13.08.2024 | 26,94 | 27,30 | 26,70 | 27,21 | 1,83% | 44.826,00 |
| 12.08.2024 | 27,21 | 27,22 | 26,56 | 26,72 | -1,33% | 33.752,00 |
| 09.08.2024 | 27,26 | 27,78 | 26,78 | 27,08 | -0,66% | 34.830,00 |
| 08.08.2024 | 27,22 | 27,33 | 26,74 | 27,26 | 1,30% | 29.954,00 |
| 07.08.2024 | 27,57 | 27,73 | 26,83 | 26,91 | -0,96% | 27.468,00 |
| 06.08.2024 | 27,19 | 27,62 | 26,92 | 27,17 | 0,00% | 21.387,00 |
| 05.08.2024 | 27,29 | 27,68 | 26,59 | 27,17 | -4,77% | 50.686,00 |
| 02.08.2024 | 28,67 | 28,73 | 28,21 | 28,53 | -3,52% | 43.185,00 |
| 01.08.2024 | 31,57 | 31,69 | 29,40 | 29,57 | -6,69% | 90.124,00 |
| 31.07.2024 | 32,06 | 32,50 | 31,66 | 31,69 | -1,18% | 45.599,00 |
| 30.07.2024 | 31,63 | 32,18 | 31,37 | 32,07 | 2,43% | 50.140,00 |
| 29.07.2024 | 32,11 | 32,25 | 31,05 | 31,31 | -2,06% | 72.104,00 |
| 26.07.2024 | 31,00 | 32,00 | 30,62 | 31,97 | 4,10% | 77.009,00 |
| 25.07.2024 | 30,61 | 31,12 | 30,61 | 30,71 | 0,72% | 80.622,00 |
| 24.07.2024 | 30,94 | 31,23 | 30,39 | 30,49 | -2,04% | 75.671,00 |
| 23.07.2024 | 30,99 | 31,50 | 30,70 | 31,13 | 0,31% | 132.603,00 |
| 22.07.2024 | 29,50 | 31,03 | 29,32 | 31,03 | 4,62% | 123.285,00 |
| 19.07.2024 | 28,80 | 29,74 | 27,91 | 29,66 | 3,27% | 65.220,00 |
| 18.07.2024 | 28,47 | 29,39 | 28,47 | 28,72 | 0,53% | 99.975,00 |
| 17.07.2024 | 28,40 | 28,70 | 28,26 | 28,57 | -0,03% | 119.766,00 |
| 16.07.2024 | 28,52 | 28,67 | 28,28 | 28,58 | 0,28% | 116.038,00 |
| 15.07.2024 | 28,29 | 28,51 | 28,29 | 28,50 | 1,53% | 81.455,00 |
| 12.07.2024 | 28,07 | 28,35 | 27,96 | 28,07 | 0,61% | 38.907,00 |
| 11.07.2024 | 26,50 | 27,98 | 26,40 | 27,90 | 5,68% | 148.503,00 |
| 10.07.2024 | 26,30 | 26,40 | 26,16 | 26,40 | 0,76% | 30.452,00 |
| 09.07.2024 | 25,88 | 26,33 | 25,88 | 26,20 | 0,92% | 10.846,00 |
| 08.07.2024 | 25,77 | 26,09 | 25,14 | 25,96 | 1,88% | 12.369,00 |
| 05.07.2024 | 25,89 | 25,98 | 25,48 | 25,48 | -1,81% | 20.330,00 |
| 03.07.2024 | 26,36 | 26,36 | 25,74 | 25,95 | -1,18% | 10.030,00 |
| 02.07.2024 | 26,01 | 26,40 | 26,01 | 26,26 | 1,86% | 14.301,00 |
| 01.07.2024 | 26,17 | 26,28 | 25,67 | 25,78 | -2,35% | 23.700,00 |
| 28.06.2024 | 25,68 | 26,84 | 25,53 | 26,40 | 3,21% | 319.834,00 |
| 27.06.2024 | 25,21 | 25,58 | 25,00 | 25,58 | 2,24% | 19.829,00 |
| 26.06.2024 | 24,46 | 25,40 | 24,00 | 25,02 | 1,34% | 34.565,00 |
| 25.06.2024 | 24,85 | 25,04 | 24,69 | 24,69 | -1,16% | 8.806,00 |
| 24.06.2024 | 24,89 | 25,25 | 24,62 | 24,98 | 0,89% | 11.566,00 |
| 21.06.2024 | 24,61 | 24,89 | 24,61 | 24,76 | 0,81% | 65.256,00 |
| 20.06.2024 | 24,55 | 24,78 | 24,55 | 24,56 | -1,25% | 13.119,00 |
| 18.06.2024 | 24,59 | 24,88 | 24,59 | 24,87 | 1,39% | 15.151,00 |
| 17.06.2024 | 23,90 | 24,53 | 23,67 | 24,53 | 2,29% | 33.717,00 |
| 14.06.2024 | 23,65 | 24,25 | 23,60 | 23,98 | -0,37% | 22.156,00 |
| 13.06.2024 | 24,64 | 24,64 | 24,00 | 24,07 | -2,67% | 10.169,00 |
| 12.06.2024 | 24,39 | 25,22 | 24,39 | 24,73 | 3,47% | 21.689,00 |
| 11.06.2024 | 23,61 | 23,90 | 23,27 | 23,90 | 0,38% | 13.211,00 |
| 10.06.2024 | 23,97 | 23,97 | 23,54 | 23,81 | -1,61% | 8.928,00 |
| 07.06.2024 | 23,98 | 24,33 | 23,98 | 24,20 | -0,41% | 11.770,00 |
| 06.06.2024 | 24,28 | 24,39 | 24,06 | 24,30 | 0,00% | 10.447,00 |
| 05.06.2024 | 24,00 | 24,40 | 23,97 | 24,30 | 1,50% | 12.898,00 |
| 04.06.2024 | 23,63 | 23,98 | 23,63 | 23,94 | -1,44% | 9.937,00 |
| 03.06.2024 | 25,02 | 25,02 | 23,80 | 24,29 | -1,46% | 12.932,00 |
| 31.05.2024 | 24,60 | 24,68 | 24,33 | 24,65 | -0,08% | 52.355,00 |
| 30.05.2024 | 24,38 | 24,74 | 24,36 | 24,67 | 2,75% | 14.936,00 |
| 29.05.2024 | 24,04 | 24,51 | 23,64 | 24,01 | -1,68% | 53.643,00 |
| 28.05.2024 | 25,02 | 25,02 | 24,24 | 24,42 | -2,24% | 9.234,00 |