32,815$
0,32%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,97 | 33,17 | 32,51 | 32,82 | 0,32% | 33.901,00 |
| 28.05.2026 | 32,82 | 32,95 | 32,38 | 32,71 | -0,34% | 93.100,00 |
| 27.05.2026 | 33,10 | 33,35 | 32,64 | 32,82 | -0,27% | 72.100,00 |
| 26.05.2026 | 32,72 | 33,34 | 32,57 | 32,91 | 0,87% | 88.023,00 |
| 22.05.2026 | 32,86 | 33,00 | 32,46 | 32,63 | -0,38% | 80.732,00 |
| 21.05.2026 | 32,40 | 32,89 | 32,15 | 32,75 | 0,48% | 117.203,00 |
| 20.05.2026 | 31,94 | 32,87 | 31,82 | 32,60 | 1,92% | 106.632,00 |
| 19.05.2026 | 31,74 | 32,26 | 31,71 | 31,98 | -0,18% | 54.628,00 |
| 18.05.2026 | 31,89 | 32,17 | 31,41 | 32,04 | 2,63% | 45.869,00 |
| 15.05.2026 | 31,55 | 31,59 | 31,08 | 31,22 | -1,20% | 114.190,00 |
| 14.05.2026 | 31,53 | 32,05 | 31,53 | 31,60 | 0,69% | 59.919,00 |
| 13.05.2026 | 31,14 | 31,39 | 31,03 | 31,38 | 0,07% | 53.894,00 |
| 12.05.2026 | 31,13 | 31,57 | 30,94 | 31,36 | -1,26% | 69.806,00 |
| 11.05.2026 | 32,69 | 33,06 | 31,70 | 31,76 | -2,93% | 62.169,00 |
| 08.05.2026 | 32,47 | 33,67 | 32,13 | 32,72 | 0,83% | 55.451,00 |
| 07.05.2026 | 32,42 | 32,73 | 32,29 | 32,45 | 0,28% | 58.913,00 |
| 06.05.2026 | 32,31 | 32,65 | 32,12 | 32,36 | 0,68% | 61.323,00 |
| 05.05.2026 | 31,77 | 32,26 | 31,49 | 32,14 | 1,71% | 51.081,00 |
| 04.05.2026 | 32,22 | 32,60 | 31,52 | 31,60 | -2,59% | 58.677,00 |
| 01.05.2026 | 31,99 | 32,48 | 31,64 | 32,44 | 1,47% | 48.830,00 |
| 30.04.2026 | 31,65 | 32,26 | 31,38 | 31,97 | 0,03% | 60.431,00 |
| 29.04.2026 | 32,39 | 32,46 | 31,57 | 31,96 | -3,09% | 82.232,00 |
| 28.04.2026 | 32,85 | 33,40 | 32,82 | 32,98 | 1,01% | 80.223,00 |
| 27.04.2026 | 31,72 | 32,76 | 31,72 | 32,65 | 3,65% | 89.417,00 |
| 24.04.2026 | 31,47 | 31,84 | 30,72 | 31,50 | -0,25% | 83.688,00 |
| 23.04.2026 | 31,76 | 31,91 | 31,33 | 31,58 | -0,24% | 70.216,00 |
| 22.04.2026 | 31,60 | 31,83 | 31,24 | 31,66 | 0,46% | 61.702,00 |
| 21.04.2026 | 32,03 | 32,25 | 31,46 | 31,51 | -1,75% | 60.003,00 |
| 20.04.2026 | 32,12 | 32,65 | 31,99 | 32,07 | -1,81% | 82.203,00 |
| 17.04.2026 | 31,97 | 33,08 | 31,75 | 32,66 | 3,26% | 153.085,00 |
| 16.04.2026 | 31,26 | 32,01 | 31,26 | 31,63 | 1,48% | 126.920,00 |
| 15.04.2026 | 31,15 | 31,24 | 30,83 | 31,17 | -0,19% | 66.549,00 |
| 14.04.2026 | 30,95 | 31,36 | 30,70 | 31,23 | 0,45% | 133.890,00 |
| 13.04.2026 | 30,94 | 31,16 | 30,86 | 31,09 | -0,16% | 74.346,00 |
| 10.04.2026 | 31,29 | 31,46 | 30,85 | 31,14 | -0,76% | 88.643,00 |
| 09.04.2026 | 30,49 | 31,44 | 30,49 | 31,38 | 2,21% | 76.764,00 |
| 08.04.2026 | 30,92 | 30,99 | 30,55 | 30,70 | 1,96% | 108.873,00 |
| 07.04.2026 | 29,87 | 30,15 | 29,80 | 30,11 | 0,64% | 118.462,00 |
| 06.04.2026 | 29,37 | 30,09 | 29,00 | 29,92 | 1,91% | 142.899,00 |
| 02.04.2026 | 28,66 | 29,46 | 28,62 | 29,36 | 0,86% | 129.312,00 |
| 01.04.2026 | 28,63 | 29,43 | 28,63 | 29,11 | 1,53% | 104.924,00 |
| 31.03.2026 | 28,91 | 28,91 | 28,43 | 28,67 | 0,46% | 116.861,00 |
| 30.03.2026 | 28,58 | 28,65 | 28,16 | 28,54 | 1,17% | 90.769,00 |
| 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 |