29,410$
2,90%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,41 | 29,59 | 28,41 | 29,35 | 2,68% | 48.250,00 |
| 30.06.2025 | 28,64 | 28,71 | 28,32 | 28,58 | 0,63% | 53.669,00 |
| 27.06.2025 | 28,53 | 28,65 | 28,13 | 28,40 | -0,18% | 332.903,00 |
| 26.06.2025 | 28,07 | 28,45 | 28,07 | 28,45 | 1,90% | 19.057,00 |
| 25.06.2025 | 28,13 | 28,13 | 27,73 | 27,92 | -0,64% | 22.195,00 |
| 24.06.2025 | 28,11 | 28,50 | 28,03 | 28,10 | 0,61% | 30.247,00 |
| 23.06.2025 | 27,04 | 27,99 | 27,04 | 27,93 | 3,14% | 48.914,00 |
| 20.06.2025 | 27,18 | 27,53 | 26,96 | 27,08 | 0,74% | 73.798,00 |
| 18.06.2025 | 26,77 | 27,25 | 26,77 | 26,88 | 0,15% | 39.025,00 |
| 17.06.2025 | 26,85 | 27,03 | 26,77 | 26,84 | -0,56% | 28.602,00 |
| 16.06.2025 | 27,36 | 27,37 | 26,88 | 26,99 | -0,59% | 35.111,00 |
| 13.06.2025 | 27,61 | 27,61 | 27,10 | 27,15 | -3,04% | 34.139,00 |
| 12.06.2025 | 27,86 | 28,06 | 27,72 | 28,00 | -0,85% | 23.453,00 |
| 11.06.2025 | 28,90 | 28,90 | 28,14 | 28,24 | -1,50% | 38.486,00 |
| 10.06.2025 | 28,32 | 28,73 | 28,11 | 28,67 | 2,14% | 34.305,00 |
| 09.06.2025 | 28,00 | 28,31 | 27,85 | 28,07 | 0,65% | 36.269,00 |
| 06.06.2025 | 27,78 | 27,93 | 27,55 | 27,89 | 2,12% | 20.648,00 |
| 05.06.2025 | 28,21 | 28,21 | 27,14 | 27,31 | -0,22% | 30.624,00 |
| 04.06.2025 | 28,12 | 28,12 | 27,35 | 27,37 | -2,15% | 30.276,00 |
| 03.06.2025 | 27,49 | 28,06 | 27,49 | 27,97 | 1,38% | 24.497,00 |
| 02.06.2025 | 27,96 | 27,96 | 27,32 | 27,59 | -1,25% | 37.397,00 |
| 30.05.2025 | 28,14 | 28,16 | 27,89 | 27,94 | -0,71% | 38.176,00 |
| 29.05.2025 | 27,86 | 28,18 | 27,79 | 28,14 | 1,15% | 22.109,00 |
| 28.05.2025 | 28,31 | 28,35 | 27,82 | 27,82 | -1,66% | 24.335,00 |
| 27.05.2025 | 27,76 | 28,47 | 27,51 | 28,29 | 2,57% | 30.881,00 |
| 23.05.2025 | 27,65 | 27,70 | 27,23 | 27,58 | -1,04% | 23.504,00 |
| 22.05.2025 | 27,94 | 28,19 | 27,75 | 27,87 | -0,82% | 20.335,00 |
| 21.05.2025 | 28,40 | 28,60 | 27,96 | 28,10 | -2,63% | 24.909,00 |
| 20.05.2025 | 29,05 | 29,05 | 28,68 | 28,86 | -0,48% | 15.302,00 |
| 19.05.2025 | 28,93 | 29,03 | 28,67 | 29,00 | -0,68% | 16.474,00 |
| 16.05.2025 | 29,47 | 29,52 | 29,20 | 29,20 | -1,25% | 34.801,00 |
| 15.05.2025 | 29,34 | 29,78 | 29,34 | 29,57 | 0,75% | 22.459,00 |
| 14.05.2025 | 29,40 | 29,59 | 29,08 | 29,35 | -0,41% | 27.655,00 |
| 13.05.2025 | 29,74 | 29,74 | 29,32 | 29,47 | 0,55% | 21.940,00 |
| 12.05.2025 | 29,41 | 29,89 | 28,97 | 29,31 | 2,52% | 33.876,00 |
| 09.05.2025 | 28,72 | 28,93 | 28,41 | 28,59 | -0,23% | 29.538,00 |
| 08.05.2025 | 28,45 | 28,96 | 28,13 | 28,66 | 1,72% | 34.344,00 |
| 07.05.2025 | 28,45 | 28,49 | 27,92 | 28,17 | 0,64% | 30.876,00 |
| 06.05.2025 | 28,11 | 28,25 | 27,91 | 27,99 | -1,20% | 19.620,00 |
| 05.05.2025 | 28,31 | 28,64 | 28,19 | 28,33 | -0,42% | 18.878,00 |
| 02.05.2025 | 28,05 | 28,55 | 27,73 | 28,45 | 2,26% | 29.421,00 |
| 01.05.2025 | 27,64 | 27,95 | 27,01 | 27,82 | 1,02% | 52.723,00 |
| 30.04.2025 | 27,40 | 27,87 | 27,17 | 27,54 | -1,82% | 44.176,00 |
| 29.04.2025 | 27,69 | 28,27 | 27,39 | 28,05 | 0,83% | 33.378,00 |
| 28.04.2025 | 27,74 | 28,03 | 27,34 | 27,82 | 0,80% | 42.149,00 |
| 25.04.2025 | 27,66 | 27,74 | 27,30 | 27,60 | -1,46% | 26.583,00 |
| 24.04.2025 | 27,48 | 28,66 | 27,48 | 28,01 | -1,41% | 56.117,00 |
| 23.04.2025 | 29,20 | 29,61 | 28,28 | 28,41 | -0,49% | 38.949,00 |
| 22.04.2025 | 27,76 | 28,70 | 27,38 | 28,55 | 3,78% | 39.901,00 |
| 21.04.2025 | 26,60 | 27,74 | 26,51 | 27,51 | 1,93% | 49.315,00 |
| 17.04.2025 | 26,67 | 27,22 | 26,64 | 26,99 | 1,20% | 50.673,00 |
| 16.04.2025 | 26,58 | 26,74 | 26,35 | 26,67 | 0,30% | 43.251,00 |
| 15.04.2025 | 25,95 | 26,98 | 25,95 | 26,59 | 1,68% | 37.260,00 |
| 14.04.2025 | 26,61 | 26,61 | 25,59 | 26,15 | 1,28% | 45.797,00 |
| 11.04.2025 | 25,32 | 25,98 | 25,32 | 25,82 | 1,69% | 44.402,00 |
| 10.04.2025 | 26,26 | 26,82 | 25,01 | 25,39 | -4,80% | 40.494,00 |
| 09.04.2025 | 25,36 | 27,52 | 25,00 | 26,67 | 4,38% | 72.871,00 |
| 08.04.2025 | 26,27 | 26,39 | 25,10 | 25,55 | -0,27% | 45.638,00 |
| 07.04.2025 | 24,91 | 26,69 | 24,59 | 25,62 | 1,14% | 73.830,00 |
| 04.04.2025 | 25,00 | 25,47 | 24,24 | 25,33 | -1,78% | 69.691,00 |
| 03.04.2025 | 26,49 | 26,60 | 25,65 | 25,79 | -6,96% | 61.241,00 |
| 02.04.2025 | 27,23 | 27,76 | 27,22 | 27,72 | 0,36% | 46.723,00 |
| 01.04.2025 | 27,36 | 27,84 | 27,21 | 27,62 | -0,29% | 29.903,00 |
| 31.03.2025 | 27,00 | 27,77 | 27,00 | 27,70 | 1,09% | 76.265,00 |
| 28.03.2025 | 27,66 | 27,66 | 27,08 | 27,40 | -0,90% | 70.964,00 |
| 27.03.2025 | 27,70 | 27,81 | 27,40 | 27,65 | 0,11% | 34.771,00 |
| 26.03.2025 | 28,08 | 28,13 | 27,47 | 27,62 | 0,51% | 29.689,00 |
| 25.03.2025 | 27,70 | 28,00 | 27,42 | 27,48 | -1,40% | 38.862,00 |
| 24.03.2025 | 27,66 | 27,94 | 27,57 | 27,87 | 2,46% | 25.554,00 |
| 21.03.2025 | 27,08 | 27,36 | 26,91 | 27,20 | -1,05% | 94.417,00 |
| 20.03.2025 | 27,30 | 27,75 | 27,30 | 27,49 | -0,54% | 24.019,00 |
| 19.03.2025 | 26,87 | 27,76 | 26,87 | 27,64 | 1,92% | 26.163,00 |
| 18.03.2025 | 27,15 | 27,16 | 26,76 | 27,12 | -0,80% | 33.834,00 |
| 17.03.2025 | 27,17 | 28,26 | 27,16 | 27,34 | -1,58% | 38.290,00 |
| 14.03.2025 | 27,90 | 27,90 | 27,62 | 27,78 | 2,09% | 21.222,00 |
| 13.03.2025 | 27,92 | 28,08 | 27,13 | 27,21 | -1,41% | 23.188,00 |
| 12.03.2025 | 27,58 | 27,78 | 27,24 | 27,60 | 0,51% | 28.182,00 |
| 11.03.2025 | 27,59 | 28,60 | 27,29 | 27,46 | -0,33% | 32.215,00 |
| 10.03.2025 | 28,01 | 28,31 | 27,20 | 27,55 | -2,96% | 46.014,00 |
| 07.03.2025 | 28,41 | 28,63 | 28,04 | 28,39 | -0,66% | 42.730,00 |
| 06.03.2025 | 28,01 | 28,64 | 27,93 | 28,58 | -0,70% | 24.432,00 |
| 05.03.2025 | 29,83 | 29,83 | 28,31 | 28,78 | -0,41% | 36.442,00 |
| 04.03.2025 | 29,67 | 29,72 | 28,90 | 28,90 | -3,76% | 39.762,00 |
| 03.03.2025 | 30,26 | 30,56 | 29,51 | 30,03 | -0,83% | 45.008,00 |
| 28.02.2025 | 30,08 | 30,30 | 29,81 | 30,28 | 1,64% | 30.186,00 |
| 27.02.2025 | 29,87 | 30,05 | 29,69 | 29,79 | -0,57% | 20.325,00 |
| 26.02.2025 | 29,94 | 30,06 | 29,50 | 29,96 | 0,00% | 32.059,00 |
| 25.02.2025 | 30,04 | 30,45 | 29,78 | 29,96 | 0,47% | 42.292,00 |
| 24.02.2025 | 30,25 | 30,27 | 29,82 | 29,82 | -0,70% | 28.566,00 |
| 21.02.2025 | 31,02 | 31,02 | 29,74 | 30,03 | -1,89% | 58.469,00 |
| 20.02.2025 | 30,93 | 30,93 | 30,35 | 30,61 | -1,83% | 31.308,00 |
| 19.02.2025 | 31,23 | 31,55 | 30,82 | 31,18 | -1,73% | 52.214,00 |
| 18.02.2025 | 31,43 | 31,83 | 31,43 | 31,73 | 0,70% | 19.368,00 |
| 14.02.2025 | 31,74 | 32,12 | 31,44 | 31,51 | -0,10% | 14.764,00 |
| 13.02.2025 | 31,52 | 31,69 | 31,00 | 31,54 | 1,12% | 20.385,00 |
| 12.02.2025 | 31,51 | 31,74 | 31,19 | 31,19 | -3,14% | 26.705,00 |
| 11.02.2025 | 31,18 | 32,21 | 30,94 | 32,20 | 2,00% | 18.163,00 |
| 10.02.2025 | 31,70 | 31,83 | 31,33 | 31,57 | -0,19% | 35.207,00 |
| 07.02.2025 | 32,32 | 32,37 | 31,11 | 31,63 | -1,56% | 27.990,00 |
| 06.02.2025 | 31,74 | 32,28 | 31,65 | 32,13 | 1,52% | 22.725,00 |