46,600€
32,39%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,00 | 47,30 | 40,60 | 47,20 | 34,09% | - |
| 21.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,86% | - |
| 20.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 17.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | - |
| 16.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 10,00% | - |
| 15.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 14.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 13.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -18,32% | - |
| 10.01.2025 | 34,20 | 40,40 | 34,20 | 40,40 | 13,48% | 140,00 |
| 09.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 08.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 07.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 06.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 03.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 02.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 30.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 27.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 23.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 20.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 19.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 18.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 17.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 16.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 13.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 12.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 11.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 10.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -12,94% | - |
| 09.12.2024 | 45,20 | 51,00 | 45,20 | 51,00 | 12,83% | 2,00 |
| 06.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 05.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 04.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 03.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 02.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 29.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 28.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 27.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 26.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -9,90% | - |
| 25.11.2024 | 47,20 | 51,50 | 47,20 | 51,50 | 15,99% | 20,00 |
| 22.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -5,73% | - |
| 21.11.2024 | 45,60 | 47,50 | 43,20 | 47,10 | 6,56% | - |
| 20.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 19.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 18.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 15.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -5,15% | - |
| 14.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 13.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 12.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 5,36% | - |
| 11.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 08.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -5,96% | - |
| 07.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 16,92% | - |
| 06.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 05.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 04.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 01.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 31.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 30.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 29.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 28.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 25.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 24.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 23.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 22.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -6,60% | - |
| 21.10.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 0,00% | 10,00 |
| 18.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 17.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,43% | - |
| 16.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 15.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 14.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |
| 11.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 10.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 09.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 08.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 07.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 04.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 03.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 02.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 01.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 30.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 27.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 26.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 25.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 24.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 23.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,85% | - |
| 20.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 19.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 18.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 17.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 16.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 13.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 12.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 11.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 10.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 09.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 06.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 05.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 04.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 03.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 02.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 30.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 29.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |