40,400€
0,50%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,60 | 40,20 | 39,60 | 40,00 | -0,50% | - |
| 28.05.2026 | 39,60 | 40,20 | 37,00 | 40,20 | 1,01% | - |
| 27.05.2026 | 39,20 | 40,20 | 39,20 | 39,80 | 0,51% | - |
| 26.05.2026 | 39,00 | 39,60 | 39,00 | 39,60 | 1,02% | - |
| 25.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 22.05.2026 | 39,60 | 39,60 | 39,40 | 39,40 | -1,01% | - |
| 21.05.2026 | 39,00 | 39,80 | 37,40 | 39,80 | 1,53% | - |
| 20.05.2026 | 38,00 | 39,40 | 37,20 | 39,20 | 2,62% | - |
| 19.05.2026 | 37,80 | 38,60 | 37,60 | 38,20 | -0,52% | - |
| 18.05.2026 | 37,60 | 38,40 | 37,00 | 38,40 | 1,59% | - |
| 15.05.2026 | 38,20 | 38,20 | 37,60 | 37,80 | -1,56% | - |
| 14.05.2026 | 38,00 | 38,80 | 37,80 | 38,40 | 1,05% | - |
| 13.05.2026 | 38,00 | 38,20 | 37,00 | 38,00 | -1,55% | - |
| 12.05.2026 | 38,40 | 38,60 | 37,80 | 38,60 | 0,00% | - |
| 11.05.2026 | 38,80 | 38,80 | 38,20 | 38,60 | -1,03% | 7,00 |
| 08.05.2026 | 39,20 | 39,40 | 36,60 | 39,00 | -1,52% | - |
| 07.05.2026 | 39,00 | 39,60 | 38,40 | 39,60 | 0,51% | - |
| 06.05.2026 | 39,00 | 39,40 | 38,40 | 39,40 | 0,51% | 253,00 |
| 05.05.2026 | 38,40 | 39,60 | 37,80 | 39,20 | 1,03% | - |
| 04.05.2026 | 38,80 | 39,40 | 37,80 | 38,80 | -1,02% | - |
| 30.04.2026 | 37,60 | 39,20 | 37,20 | 39,20 | 2,08% | - |
| 29.04.2026 | 41,40 | 41,40 | 38,40 | 38,40 | -9,00% | - |
| 28.04.2026 | 41,60 | 42,40 | 41,20 | 42,20 | 0,48% | - |
| 27.04.2026 | 41,60 | 42,40 | 40,40 | 42,00 | 1,45% | - |
| 24.04.2026 | 41,40 | 41,80 | 41,40 | 41,40 | -1,43% | - |
| 23.04.2026 | 41,60 | 42,00 | 41,60 | 42,00 | 0,48% | - |
| 22.04.2026 | 41,40 | 42,00 | 40,80 | 41,80 | 0,48% | - |
| 21.04.2026 | 41,40 | 41,80 | 39,80 | 41,60 | -0,95% | - |
| 20.04.2026 | 40,60 | 42,00 | 39,20 | 42,00 | 1,94% | - |
| 17.04.2026 | 39,40 | 41,20 | 39,00 | 41,20 | 4,04% | - |
| 16.04.2026 | 38,80 | 39,80 | 38,60 | 39,60 | 0,00% | - |
| 15.04.2026 | 39,00 | 39,80 | 38,80 | 39,60 | -1,49% | - |
| 14.04.2026 | 39,60 | 41,20 | 39,60 | 40,20 | 0,50% | 52,00 |
| 13.04.2026 | 39,40 | 40,00 | 39,40 | 40,00 | 0,50% | - |
| 10.04.2026 | 39,60 | 39,80 | 39,60 | 39,80 | -0,50% | - |
| 09.04.2026 | 38,60 | 40,00 | 38,60 | 40,00 | 2,56% | - |
| 08.04.2026 | 39,40 | 39,40 | 39,00 | 39,00 | 1,04% | - |
| 07.04.2026 | 37,80 | 38,60 | 37,20 | 38,60 | 1,58% | - |
| 02.04.2026 | 37,40 | 38,20 | 37,20 | 38,00 | 1,06% | - |
| 01.04.2026 | 36,60 | 37,80 | 36,00 | 37,60 | 2,73% | - |
| 31.03.2026 | 36,20 | 36,60 | 36,00 | 36,60 | 0,00% | - |
| 30.03.2026 | 36,20 | 36,80 | 36,20 | 36,60 | 1,10% | - |
| 27.03.2026 | 36,60 | 37,00 | 35,60 | 36,20 | -2,16% | 100,00 |
| 26.03.2026 | 36,20 | 37,00 | 36,20 | 37,00 | 1,09% | - |
| 25.03.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | - |
| 24.03.2026 | 34,80 | 37,00 | 34,80 | 36,20 | 2,26% | - |
| 23.03.2026 | 34,80 | 36,00 | 34,80 | 35,40 | 1,14% | - |
| 20.03.2026 | 35,00 | 35,60 | 35,00 | 35,00 | -1,69% | - |
| 19.03.2026 | 35,00 | 35,60 | 35,00 | 35,60 | 0,00% | - |
| 18.03.2026 | 35,40 | 36,00 | 35,40 | 35,60 | -0,56% | - |
| 17.03.2026 | 35,60 | 36,40 | 35,60 | 35,80 | 0,00% | - |
| 16.03.2026 | 35,40 | 36,40 | 35,40 | 35,80 | -0,56% | - |
| 13.03.2026 | 36,00 | 36,20 | 36,00 | 36,00 | -0,55% | - |
| 12.03.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 1,69% | - |
| 11.03.2026 | 35,20 | 35,80 | 35,20 | 35,60 | 0,56% | - |
| 10.03.2026 | 35,20 | 36,00 | 35,20 | 35,40 | 0,00% | - |
| 09.03.2026 | 35,00 | 35,40 | 34,60 | 35,40 | 0,57% | - |
| 06.03.2026 | 35,40 | 35,40 | 35,00 | 35,20 | -1,12% | - |
| 05.03.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -1,11% | - |
| 04.03.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | - |
| 03.03.2026 | 36,40 | 36,60 | 35,80 | 36,60 | 0,00% | - |
| 02.03.2026 | 35,20 | 36,80 | 35,20 | 36,60 | 3,98% | - |
| 27.02.2026 | 36,60 | 36,80 | 35,00 | 35,20 | -4,35% | - |
| 26.02.2026 | 35,80 | 36,80 | 35,80 | 36,80 | 2,22% | - |
| 25.02.2026 | 36,00 | 36,00 | 35,60 | 36,00 | 1,12% | - |
| 24.02.2026 | 36,20 | 36,20 | 35,20 | 35,60 | -1,66% | - |
| 23.02.2026 | 37,40 | 37,40 | 35,80 | 36,20 | -4,74% | - |
| 20.02.2026 | 37,80 | 38,20 | 37,80 | 38,00 | 0,53% | - |
| 19.02.2026 | 38,40 | 38,60 | 37,40 | 37,80 | -2,58% | - |
| 18.02.2026 | 39,00 | 39,40 | 38,60 | 38,80 | -1,52% | - |
| 17.02.2026 | 39,80 | 39,80 | 39,20 | 39,40 | -1,01% | - |
| 16.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 13.02.2026 | 39,20 | 39,80 | 37,60 | 39,80 | 0,51% | - |
| 12.02.2026 | 38,60 | 39,80 | 38,20 | 39,60 | 2,06% | - |
| 11.02.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 1,04% | - |
| 10.02.2026 | 37,40 | 38,40 | 37,00 | 38,40 | 2,67% | - |
| 09.02.2026 | 36,00 | 38,40 | 36,00 | 37,40 | 5,65% | 245,00 |
| 06.02.2026 | 35,40 | 35,60 | 34,60 | 35,40 | 0,00% | - |
| 05.02.2026 | 35,20 | 35,40 | 34,60 | 35,40 | -1,12% | - |
| 04.02.2026 | 35,20 | 36,00 | 34,80 | 35,80 | 1,70% | - |
| 03.02.2026 | 35,80 | 35,80 | 35,00 | 35,20 | -1,12% | - |
| 02.02.2026 | 34,60 | 36,20 | 34,60 | 35,60 | 2,89% | - |
| 30.01.2026 | 33,60 | 35,00 | 32,80 | 34,60 | 2,98% | - |
| 29.01.2026 | 29,30 | 34,00 | 28,40 | 33,60 | 17,48% | - |
| 28.01.2026 | 28,80 | 29,20 | 28,60 | 28,60 | -0,69% | - |
| 27.01.2026 | 29,20 | 29,20 | 28,40 | 28,80 | -2,04% | - |
| 26.01.2026 | 29,20 | 29,60 | 28,60 | 29,40 | 1,38% | 82,00 |
| 23.01.2026 | 30,80 | 30,80 | 29,00 | 29,00 | -5,23% | - |
| 22.01.2026 | 29,80 | 30,80 | 29,40 | 30,60 | 2,00% | - |
| 21.01.2026 | 28,60 | 30,20 | 28,60 | 30,00 | 4,17% | - |
| 20.01.2026 | 30,00 | 30,00 | 28,80 | 28,80 | -4,64% | - |
| 19.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 16.01.2026 | 30,40 | 30,40 | 29,20 | 30,00 | -1,32% | - |
| 15.01.2026 | 29,60 | 30,40 | 29,40 | 30,40 | 2,70% | - |
| 14.01.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 1,37% | - |
| 13.01.2026 | 29,20 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 12.01.2026 | 30,40 | 30,40 | 29,40 | 29,40 | -3,29% | - |
| 09.01.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | - |
| 08.01.2026 | 29,00 | 30,40 | 28,80 | 30,20 | 3,42% | - |
| 07.01.2026 | 29,40 | 29,40 | 28,40 | 29,20 | -1,35% | - |