26,880$
-0,85%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,34 | 27,34 | 26,86 | 26,90 | -0,77% | 6.003,00 |
| 14.10.2025 | 26,39 | 27,35 | 26,13 | 27,11 | 2,19% | 72.148,00 |
| 13.10.2025 | 26,52 | 26,65 | 26,15 | 26,53 | 1,07% | 32.396,00 |
| 10.10.2025 | 26,57 | 27,61 | 26,23 | 26,25 | -0,72% | 58.177,00 |
| 09.10.2025 | 26,83 | 26,87 | 26,33 | 26,44 | -1,86% | 21.594,00 |
| 08.10.2025 | 27,08 | 27,08 | 26,56 | 26,94 | 0,26% | 20.202,00 |
| 07.10.2025 | 27,22 | 27,33 | 26,77 | 26,87 | -0,70% | 31.083,00 |
| 06.10.2025 | 27,64 | 27,64 | 26,93 | 27,06 | -1,28% | 36.021,00 |
| 03.10.2025 | 27,47 | 27,99 | 27,33 | 27,41 | 0,29% | 1.589,00 |
| 02.10.2025 | 27,68 | 27,68 | 27,08 | 27,33 | -1,66% | 25.162,00 |
| 01.10.2025 | 27,48 | 27,88 | 27,32 | 27,79 | 0,36% | 36.337,00 |
| 30.09.2025 | 27,86 | 28,01 | 27,62 | 27,69 | -1,18% | 60.218,00 |
| 29.09.2025 | 28,77 | 28,77 | 27,92 | 28,02 | -2,34% | 30.564,00 |
| 26.09.2025 | 28,81 | 28,90 | 28,56 | 28,69 | -0,38% | 21.979,00 |
| 25.09.2025 | 28,80 | 29,04 | 28,71 | 28,80 | -0,66% | 20.562,00 |
| 24.09.2025 | 28,97 | 29,35 | 28,62 | 28,99 | 0,07% | 26.903,00 |
| 23.09.2025 | 29,37 | 29,42 | 28,72 | 28,97 | -0,48% | 31.708,00 |
| 22.09.2025 | 29,04 | 29,18 | 28,67 | 29,11 | 0,34% | 31.626,00 |
| 19.09.2025 | 29,69 | 29,69 | 28,93 | 29,01 | -2,90% | 111.062,00 |
| 18.09.2025 | 29,47 | 29,96 | 29,07 | 29,88 | 3,11% | 50.762,00 |
| 17.09.2025 | 28,85 | 29,81 | 28,64 | 28,98 | 1,31% | 56.961,00 |
| 16.09.2025 | 28,91 | 28,91 | 28,52 | 28,60 | -1,58% | 20.226,00 |
| 15.09.2025 | 28,98 | 29,27 | 28,91 | 29,06 | 0,17% | 16.486,00 |
| 12.09.2025 | 29,02 | 29,23 | 28,77 | 29,01 | -1,02% | 18.365,00 |
| 11.09.2025 | 29,03 | 29,39 | 29,02 | 29,31 | 0,86% | 32.344,00 |
| 10.09.2025 | 29,07 | 29,30 | 28,82 | 29,06 | -0,58% | 30.699,00 |
| 09.09.2025 | 29,75 | 29,75 | 29,12 | 29,23 | -1,28% | 12.984,00 |
| 08.09.2025 | 29,39 | 29,66 | 29,15 | 29,61 | 0,41% | 19.867,00 |
| 05.09.2025 | 30,07 | 30,24 | 29,23 | 29,49 | -1,50% | 35.892,00 |
| 04.09.2025 | 29,59 | 29,94 | 29,41 | 29,94 | 2,04% | 36.323,00 |
| 03.09.2025 | 29,42 | 29,94 | 29,05 | 29,34 | -0,78% | 37.939,00 |
| 02.09.2025 | 29,65 | 29,86 | 29,40 | 29,57 | -1,24% | 29.026,00 |
| 29.08.2025 | 30,15 | 30,15 | 29,84 | 29,94 | -0,17% | 18.211,00 |
| 28.08.2025 | 29,93 | 30,10 | 29,69 | 29,99 | -0,43% | 23.538,00 |
| 27.08.2025 | 30,00 | 30,23 | 29,94 | 30,12 | 0,23% | 38.468,00 |
| 26.08.2025 | 29,78 | 30,34 | 29,78 | 30,05 | 1,11% | 40.118,00 |
| 25.08.2025 | 29,89 | 30,00 | 29,47 | 29,72 | -1,23% | 23.647,00 |
| 22.08.2025 | 28,70 | 30,28 | 28,70 | 30,09 | 5,62% | 60.897,00 |
| 21.08.2025 | 28,33 | 28,65 | 28,22 | 28,49 | -0,14% | 15.226,00 |
| 20.08.2025 | 28,57 | 28,69 | 28,39 | 28,53 | 0,42% | 16.595,00 |
| 19.08.2025 | 28,36 | 28,59 | 28,14 | 28,41 | -0,14% | 14.413,00 |
| 18.08.2025 | 28,31 | 28,61 | 28,20 | 28,45 | 0,78% | 28.157,00 |
| 15.08.2025 | 28,94 | 29,06 | 28,03 | 28,23 | -1,95% | 28.506,00 |
| 14.08.2025 | 28,69 | 28,91 | 28,30 | 28,79 | -1,20% | 28.976,00 |
| 13.08.2025 | 28,88 | 29,20 | 28,82 | 29,14 | 1,46% | 27.528,00 |
| 12.08.2025 | 27,79 | 28,79 | 27,64 | 28,72 | 4,84% | 36.636,00 |
| 11.08.2025 | 27,54 | 27,68 | 26,98 | 27,40 | -0,09% | 64.208,00 |
| 08.08.2025 | 27,50 | 27,87 | 27,35 | 27,42 | 0,94% | 28.788,00 |
| 07.08.2025 | 27,64 | 27,64 | 27,00 | 27,17 | -0,28% | 32.436,00 |
| 06.08.2025 | 27,39 | 27,54 | 27,13 | 27,24 | -1,05% | 23.626,00 |
| 05.08.2025 | 27,44 | 27,63 | 27,03 | 27,53 | 0,24% | 41.772,00 |
| 04.08.2025 | 27,48 | 27,53 | 26,72 | 27,47 | 2,10% | 40.662,00 |
| 01.08.2025 | 27,21 | 27,21 | 26,74 | 26,90 | -2,11% | 55.491,00 |
| 31.07.2025 | 27,67 | 27,74 | 27,43 | 27,48 | -1,82% | 42.399,00 |
| 30.07.2025 | 28,83 | 29,00 | 27,78 | 27,99 | -3,75% | 33.923,00 |
| 29.07.2025 | 29,96 | 30,06 | 29,01 | 29,08 | -1,99% | 33.031,00 |
| 28.07.2025 | 29,36 | 29,98 | 29,08 | 29,67 | 1,12% | 52.088,00 |
| 25.07.2025 | 29,04 | 29,50 | 28,82 | 29,34 | -1,01% | 58.664,00 |
| 24.07.2025 | 30,29 | 30,29 | 29,54 | 29,64 | -2,60% | 35.432,00 |
| 23.07.2025 | 30,75 | 30,75 | 30,03 | 30,43 | -0,03% | 28.659,00 |
| 22.07.2025 | 30,71 | 31,06 | 29,87 | 30,44 | -0,29% | 49.623,00 |
| 21.07.2025 | 29,35 | 30,79 | 28,63 | 30,53 | 4,20% | 69.242,00 |
| 18.07.2025 | 29,73 | 29,73 | 28,97 | 29,30 | -0,07% | 37.967,00 |
| 17.07.2025 | 29,02 | 29,55 | 29,02 | 29,32 | 1,28% | 44.339,00 |
| 16.07.2025 | 29,05 | 29,05 | 28,17 | 28,95 | 1,69% | 36.227,00 |
| 15.07.2025 | 29,41 | 29,57 | 28,37 | 28,47 | -3,65% | 37.510,00 |
| 14.07.2025 | 29,01 | 29,56 | 29,00 | 29,55 | 1,55% | 23.048,00 |
| 11.07.2025 | 29,60 | 29,60 | 29,10 | 29,10 | -2,74% | 22.052,00 |
| 10.07.2025 | 29,73 | 30,13 | 29,41 | 29,92 | 0,03% | 17.327,00 |
| 09.07.2025 | 30,08 | 30,08 | 29,71 | 29,91 | -0,07% | 15.504,00 |
| 08.07.2025 | 29,84 | 30,28 | 29,84 | 29,93 | 0,61% | 34.227,00 |
| 07.07.2025 | 29,96 | 30,30 | 29,64 | 29,75 | -1,42% | 56.051,00 |
| 03.07.2025 | 29,89 | 30,47 | 29,73 | 30,18 | 1,62% | 23.978,00 |
| 02.07.2025 | 29,55 | 29,78 | 28,91 | 29,70 | 1,21% | 43.766,00 |
| 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 |