30,200€
2,72%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 29,40 | 30,20 | 29,40 | 29,40 | -1,34% | - |
| 02.07.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,05% | - |
| 01.07.2025 | 27,60 | 29,40 | 27,40 | 29,20 | 4,29% | - |
| 30.06.2025 | 28,00 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 27.06.2025 | 28,40 | 28,60 | 28,00 | 28,40 | -0,70% | - |
| 26.06.2025 | 27,40 | 28,60 | 27,40 | 28,60 | 2,88% | - |
| 25.06.2025 | 27,80 | 28,00 | 27,60 | 27,80 | -1,42% | - |
| 24.06.2025 | 27,20 | 28,40 | 27,20 | 28,20 | 2,17% | 3,00 |
| 23.06.2025 | 26,80 | 27,60 | 26,80 | 27,60 | 1,47% | - |
| 20.06.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 19.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 18.06.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 2,26% | - |
| 17.06.2025 | 26,60 | 26,60 | 26,40 | 26,60 | -0,75% | - |
| 16.06.2025 | 26,60 | 27,20 | 26,60 | 26,80 | -0,74% | - |
| 13.06.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -3,57% | - |
| 12.06.2025 | 28,00 | 28,00 | 27,00 | 28,00 | -1,41% | - |
| 11.06.2025 | 28,40 | 28,40 | 28,00 | 28,40 | -1,39% | - |
| 10.06.2025 | 28,20 | 29,00 | 28,20 | 28,80 | 0,70% | - |
| 09.06.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | - |
| 06.06.2025 | 27,20 | 28,40 | 27,20 | 28,40 | 3,65% | - |
| 05.06.2025 | 27,40 | 27,60 | 27,00 | 27,40 | 0,00% | - |
| 04.06.2025 | 27,60 | 27,80 | 27,20 | 27,40 | -1,44% | - |
| 03.06.2025 | 27,20 | 28,00 | 27,00 | 27,80 | 0,72% | - |
| 02.06.2025 | 27,80 | 27,80 | 27,40 | 27,60 | -2,13% | - |
| 30.05.2025 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 29.05.2025 | 28,60 | 28,60 | 28,20 | 28,40 | -0,70% | - |
| 28.05.2025 | 28,80 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 27.05.2025 | 27,20 | 29,00 | 27,20 | 29,00 | 5,84% | - |
| 26.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 23.05.2025 | 27,60 | 27,80 | 27,00 | 27,60 | -2,13% | - |
| 22.05.2025 | 27,80 | 28,40 | 27,60 | 28,20 | 0,00% | - |
| 21.05.2025 | 28,60 | 28,60 | 28,00 | 28,20 | -2,08% | - |
| 20.05.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 19.05.2025 | 29,40 | 29,40 | 28,40 | 29,00 | -2,68% | - |
| 16.05.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 15.05.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 0,68% | - |
| 14.05.2025 | 29,00 | 29,40 | 28,60 | 29,20 | -0,68% | - |
| 13.05.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 0,68% | - |
| 12.05.2025 | 27,60 | 29,60 | 27,60 | 29,20 | 4,29% | - |
| 09.05.2025 | 27,60 | 28,00 | 27,20 | 28,00 | 0,72% | - |
| 08.05.2025 | 26,20 | 27,80 | 26,20 | 27,80 | 4,51% | - |
| 07.05.2025 | 26,60 | 27,20 | 26,40 | 26,60 | -0,75% | - |
| 06.05.2025 | 27,00 | 27,00 | 26,40 | 26,80 | -2,19% | - |
| 05.05.2025 | 27,20 | 28,00 | 27,20 | 27,40 | -0,72% | - |
| 02.05.2025 | 26,80 | 27,60 | 26,80 | 27,60 | 4,55% | - |
| 30.04.2025 | 26,60 | 26,60 | 25,80 | 26,40 | -2,22% | - |
| 29.04.2025 | 29,00 | 29,00 | 26,40 | 27,00 | -7,53% | 18,00 |
| 28.04.2025 | 28,00 | 29,20 | 28,00 | 29,20 | 3,55% | - |
| 25.04.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -2,76% | - |
| 24.04.2025 | 28,20 | 29,00 | 28,00 | 29,00 | 1,40% | - |
| 23.04.2025 | 27,80 | 29,20 | 27,80 | 28,60 | 2,14% | - |
| 22.04.2025 | 26,60 | 28,00 | 26,60 | 28,00 | -1,41% | - |
| 17.04.2025 | 27,80 | 28,60 | 27,80 | 28,40 | 1,43% | - |
| 16.04.2025 | 28,00 | 28,00 | 27,80 | 28,00 | -2,10% | - |
| 15.04.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 1,42% | - |
| 14.04.2025 | 27,20 | 28,40 | 27,20 | 28,20 | 2,17% | - |
| 11.04.2025 | 28,40 | 28,40 | 27,40 | 27,60 | -4,83% | - |
| 10.04.2025 | 31,20 | 31,20 | 28,40 | 29,00 | -8,81% | - |
| 09.04.2025 | 29,60 | 31,80 | 28,20 | 31,80 | 5,30% | 1,00 |
| 08.04.2025 | 30,00 | 31,20 | 30,00 | 30,20 | -0,66% | - |
| 07.04.2025 | 29,80 | 30,60 | 28,60 | 30,40 | 0,00% | - |
| 04.04.2025 | 30,00 | 30,40 | 28,60 | 30,40 | 0,00% | - |
| 03.04.2025 | 33,40 | 33,40 | 30,00 | 30,40 | -10,59% | - |
| 02.04.2025 | 33,60 | 34,00 | 33,00 | 34,00 | 0,00% | - |
| 01.04.2025 | 33,80 | 34,00 | 33,40 | 34,00 | 0,00% | - |
| 31.03.2025 | 33,60 | 34,40 | 33,60 | 34,00 | 0,59% | - |
| 28.03.2025 | 34,80 | 34,80 | 33,60 | 33,80 | -2,87% | - |
| 27.03.2025 | 34,80 | 35,00 | 34,60 | 34,80 | 0,58% | - |
| 26.03.2025 | 35,00 | 35,40 | 34,60 | 34,60 | -1,70% | - |
| 25.03.2025 | 35,60 | 35,60 | 34,60 | 35,20 | -1,68% | - |
| 24.03.2025 | 34,80 | 36,20 | 34,80 | 35,80 | 3,47% | - |
| 21.03.2025 | 35,40 | 35,40 | 34,60 | 34,60 | -2,81% | - |
| 20.03.2025 | 35,20 | 35,80 | 34,40 | 35,60 | 0,00% | - |
| 19.03.2025 | 34,40 | 35,80 | 34,40 | 35,60 | 3,49% | - |
| 18.03.2025 | 34,60 | 34,80 | 34,40 | 34,40 | -0,58% | - |
| 17.03.2025 | 34,40 | 35,00 | 34,40 | 34,60 | 0,58% | - |
| 14.03.2025 | 33,40 | 34,60 | 33,40 | 34,40 | 3,61% | - |
| 13.03.2025 | 33,20 | 33,60 | 33,20 | 33,20 | -0,60% | - |
| 12.03.2025 | 32,80 | 33,60 | 32,80 | 33,40 | 0,60% | - |
| 11.03.2025 | 33,20 | 33,40 | 33,00 | 33,20 | -1,19% | - |
| 10.03.2025 | 35,20 | 35,20 | 33,60 | 33,60 | -5,62% | - |
| 07.03.2025 | 35,40 | 35,80 | 35,00 | 35,60 | -1,11% | - |
| 06.03.2025 | 36,40 | 36,40 | 35,80 | 36,00 | -1,64% | - |
| 05.03.2025 | 36,20 | 36,60 | 35,80 | 36,60 | -1,08% | - |
| 04.03.2025 | 38,00 | 38,00 | 36,80 | 37,00 | -3,65% | - |
| 03.03.2025 | 38,60 | 39,60 | 38,40 | 38,40 | -1,54% | 199,00 |
| 28.02.2025 | 38,60 | 39,20 | 38,60 | 39,00 | 0,00% | - |
| 27.02.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 0,52% | - |
| 26.02.2025 | 38,80 | 39,20 | 38,40 | 38,80 | -0,51% | - |
| 25.02.2025 | 38,80 | 39,60 | 38,60 | 39,00 | -1,02% | - |
| 24.02.2025 | 38,80 | 39,60 | 38,60 | 39,40 | -0,51% | - |
| 21.02.2025 | 40,00 | 41,00 | 39,60 | 39,60 | -1,98% | - |
| 20.02.2025 | 40,40 | 40,60 | 39,60 | 40,40 | -0,98% | - |
| 19.02.2025 | 40,80 | 40,80 | 40,60 | 40,80 | -0,97% | - |
| 18.02.2025 | 40,60 | 41,40 | 40,60 | 41,20 | 0,98% | - |
| 17.02.2025 | 40,80 | 41,00 | 40,80 | 40,80 | -0,49% | - |
| 14.02.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 0,99% | 17,00 |
| 13.02.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 0,00% | - |
| 12.02.2025 | 41,40 | 41,40 | 40,40 | 40,60 | -2,87% | - |
| 11.02.2025 | 40,40 | 41,80 | 40,40 | 41,80 | 2,45% | - |