47,100€
5,37%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,70 | 47,10 | 44,40 | 47,10 | 5,37% | - |
| 21.01.2025 | 42,40 | 50,40 | 42,40 | 44,70 | 5,42% | - |
| 20.01.2025 | 42,70 | 42,90 | 42,20 | 42,40 | -1,17% | - |
| 17.01.2025 | 42,40 | 44,00 | 41,90 | 42,90 | 0,94% | - |
| 16.01.2025 | 43,05 | 55,40 | 42,10 | 42,50 | -1,39% | - |
| 15.01.2025 | 42,10 | 43,70 | 41,40 | 43,10 | 2,86% | - |
| 14.01.2025 | 41,00 | 42,10 | 40,40 | 41,90 | 1,95% | - |
| 13.01.2025 | 41,10 | 42,80 | 40,40 | 41,10 | -0,48% | - |
| 10.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,24% | - |
| 09.01.2025 | 41,40 | 41,90 | 41,40 | 41,40 | -0,24% | - |
| 08.01.2025 | 41,40 | 41,90 | 40,80 | 41,50 | 0,24% | - |
| 07.01.2025 | 41,90 | 42,50 | 41,00 | 41,40 | -1,19% | - |
| 06.01.2025 | 42,80 | 43,90 | 41,80 | 41,90 | -1,87% | - |
| 03.01.2025 | 42,50 | 43,40 | 41,70 | 42,70 | 0,00% | - |
| 02.01.2025 | 42,80 | 43,80 | 42,30 | 42,70 | -0,47% | - |
| 30.12.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,70% | - |
| 27.12.2024 | 43,30 | 43,90 | 42,40 | 42,60 | -1,62% | - |
| 23.12.2024 | 43,00 | 43,80 | 43,00 | 43,30 | -0,46% | - |
| 20.12.2024 | 43,30 | 44,10 | 42,10 | 43,50 | -0,23% | - |
| 18.12.2024 | 45,70 | 46,60 | 43,10 | 43,60 | -4,60% | - |
| 17.12.2024 | 46,95 | 47,05 | 45,40 | 45,70 | -2,66% | - |
| 16.12.2024 | 46,95 | 49,00 | 45,50 | 46,95 | 0,00% | - |
| 13.12.2024 | 46,70 | 46,95 | 46,30 | 46,95 | -0,95% | - |
| 12.12.2024 | 48,40 | 49,15 | 47,40 | 47,40 | -2,07% | - |
| 11.12.2024 | 47,80 | 49,00 | 47,50 | 48,40 | 1,26% | - |
| 10.12.2024 | 47,20 | 48,70 | 46,80 | 47,80 | 1,27% | - |
| 09.12.2024 | 47,60 | 48,95 | 45,50 | 47,20 | -1,05% | - |
| 06.12.2024 | 47,50 | 47,90 | 45,00 | 47,70 | 31,77% | - |
| 05.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -23,95% | - |
| 04.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 03.12.2024 | 48,40 | 48,50 | 46,70 | 47,60 | -1,65% | - |
| 02.12.2024 | 47,40 | 49,55 | 46,80 | 48,40 | 2,11% | - |
| 29.11.2024 | 47,90 | 49,10 | 47,00 | 47,40 | -1,04% | - |
| 28.11.2024 | 47,80 | 49,40 | 47,50 | 47,90 | 0,21% | - |
| 27.11.2024 | 47,60 | 48,95 | 46,80 | 47,80 | 0,42% | - |
| 26.11.2024 | 48,60 | 49,00 | 47,50 | 47,60 | -2,46% | - |
| 25.11.2024 | 48,45 | 50,15 | 47,35 | 48,80 | 0,72% | - |
| 22.11.2024 | 46,80 | 49,60 | 46,50 | 48,45 | 3,53% | - |
| 21.11.2024 | 45,90 | 47,50 | 45,50 | 46,80 | 1,96% | - |
| 20.11.2024 | 45,80 | 46,50 | 45,60 | 45,90 | 0,22% | - |
| 19.11.2024 | 45,80 | 46,00 | 45,00 | 45,80 | 0,00% | - |
| 18.11.2024 | 46,70 | 47,00 | 45,70 | 45,80 | -1,93% | - |
| 15.11.2024 | 47,00 | 47,70 | 46,00 | 46,70 | -0,64% | - |
| 14.11.2024 | 46,90 | 47,60 | 46,50 | 47,00 | 0,21% | - |
| 13.11.2024 | 47,20 | 48,30 | 46,80 | 46,90 | -0,85% | - |
| 12.11.2024 | 47,30 | 48,00 | 46,90 | 47,30 | 0,00% | - |
| 11.11.2024 | 45,30 | 47,70 | 45,30 | 47,30 | 4,42% | - |
| 08.11.2024 | 44,40 | 45,70 | 44,30 | 45,30 | 2,03% | - |
| 07.11.2024 | 47,60 | 48,00 | 44,40 | 44,40 | -6,92% | - |
| 06.11.2024 | 41,30 | 47,80 | 40,50 | 47,70 | 18,66% | - |
| 05.11.2024 | 39,50 | 40,30 | 38,70 | 40,20 | 1,77% | - |
| 04.11.2024 | 39,70 | 40,00 | 38,60 | 39,50 | -0,50% | - |
| 01.11.2024 | 39,40 | 40,50 | 39,00 | 39,70 | 0,76% | - |
| 31.10.2024 | 40,50 | 41,00 | 39,40 | 39,40 | -2,72% | - |
| 30.10.2024 | 40,50 | 41,60 | 40,30 | 40,50 | 0,00% | - |
| 29.10.2024 | 41,00 | 41,50 | 40,40 | 40,50 | -1,22% | - |
| 28.10.2024 | 39,50 | 41,20 | 39,30 | 41,00 | 3,80% | - |
| 25.10.2024 | 40,40 | 40,90 | 39,30 | 39,50 | -2,23% | - |
| 24.10.2024 | 40,60 | 41,10 | 39,80 | 40,40 | -0,49% | - |
| 23.10.2024 | 40,60 | 42,00 | 40,00 | 40,60 | 0,00% | - |
| 22.10.2024 | 40,10 | 40,70 | 39,90 | 40,60 | 1,25% | - |
| 21.10.2024 | 41,80 | 42,50 | 39,90 | 40,10 | -4,07% | - |
| 18.10.2024 | 42,80 | 43,00 | 41,70 | 41,80 | -2,34% | - |
| 17.10.2024 | 40,90 | 43,10 | 40,90 | 42,80 | 0,00% | - |
| 16.10.2024 | 38,80 | 43,10 | 38,80 | 42,80 | 4,65% | - |
| 15.10.2024 | 39,80 | 42,20 | 39,50 | 40,90 | 2,76% | - |
| 14.10.2024 | 40,10 | 40,50 | 39,60 | 39,80 | -1,00% | - |
| 11.10.2024 | 38,10 | 40,30 | 38,00 | 40,20 | 5,51% | - |
| 10.10.2024 | 38,50 | 39,60 | 37,60 | 38,10 | -1,04% | - |
| 09.10.2024 | 37,80 | 39,70 | 37,50 | 38,50 | 1,85% | - |
| 08.10.2024 | 38,00 | 38,60 | 37,50 | 37,80 | -0,53% | - |
| 07.10.2024 | 38,10 | 38,50 | 37,50 | 38,00 | -0,26% | - |
| 04.10.2024 | 37,50 | 38,30 | 37,40 | 38,10 | 1,60% | - |
| 03.10.2024 | 37,40 | 37,80 | 36,80 | 37,50 | 0,27% | - |
| 02.10.2024 | 37,80 | 39,30 | 37,10 | 37,40 | -1,06% | - |
| 01.10.2024 | 39,30 | 39,50 | 37,60 | 37,80 | -3,82% | - |
| 30.09.2024 | 38,10 | 39,40 | 37,90 | 39,30 | 3,15% | - |
| 27.09.2024 | 38,30 | 38,90 | 37,90 | 38,10 | -0,52% | - |
| 26.09.2024 | 38,50 | 39,20 | 38,20 | 38,30 | -0,52% | - |
| 25.09.2024 | 38,50 | 39,40 | 37,90 | 38,50 | 0,00% | - |
| 24.09.2024 | 39,50 | 40,00 | 38,30 | 38,50 | -2,53% | - |
| 23.09.2024 | 39,50 | 40,50 | 39,00 | 39,50 | 0,00% | - |
| 20.09.2024 | 41,80 | 42,00 | 39,50 | 39,50 | -5,50% | - |
| 19.09.2024 | 40,70 | 41,80 | 40,40 | 41,80 | 2,70% | - |
| 18.09.2024 | 40,40 | 42,40 | 39,70 | 40,70 | 0,74% | - |
| 17.09.2024 | 40,00 | 41,50 | 39,50 | 40,40 | 1,00% | - |
| 16.09.2024 | 39,80 | 40,50 | 39,30 | 40,00 | 0,25% | - |
| 13.09.2024 | 38,70 | 40,00 | 38,50 | 39,90 | 3,10% | - |
| 12.09.2024 | 38,80 | 39,40 | 38,50 | 38,70 | -0,26% | - |
| 11.09.2024 | 39,20 | 39,50 | 37,50 | 38,80 | -1,02% | - |
| 10.09.2024 | 39,00 | 39,30 | 38,30 | 39,20 | 0,51% | - |
| 09.09.2024 | 38,60 | 39,50 | 38,60 | 39,00 | 1,04% | - |
| 06.09.2024 | 39,70 | 40,10 | 38,50 | 38,60 | -3,02% | - |
| 05.09.2024 | 40,00 | 40,70 | 39,50 | 39,80 | -0,50% | - |
| 04.09.2024 | 41,40 | 41,80 | 39,90 | 40,00 | -3,38% | - |
| 03.09.2024 | 41,70 | 42,10 | 40,90 | 41,40 | -0,72% | - |
| 02.09.2024 | 41,70 | 41,70 | 41,50 | 41,70 | 0,00% | - |
| 30.08.2024 | 41,20 | 41,70 | 39,90 | 41,70 | 1,21% | - |
| 29.08.2024 | 41,20 | 42,10 | 40,60 | 41,20 | 0,00% | - |
| 28.08.2024 | 40,50 | 41,70 | 40,20 | 41,20 | 1,23% | - |