36,800€
-0,54%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 36,80 | 37,30 | 36,30 | 36,80 | -0,54% | - |
| 24.04.2025 | 36,70 | 37,10 | 36,20 | 37,00 | 0,54% | - |
| 23.04.2025 | 37,00 | 37,90 | 36,20 | 36,80 | 0,00% | - |
| 22.04.2025 | 34,90 | 37,30 | 34,50 | 36,80 | 2,79% | - |
| 17.04.2025 | 35,40 | 36,00 | 35,00 | 35,80 | 1,42% | - |
| 16.04.2025 | 35,20 | 35,40 | 34,00 | 35,30 | 0,00% | - |
| 15.04.2025 | 34,00 | 35,40 | 33,80 | 35,30 | 3,82% | - |
| 14.04.2025 | 33,80 | 34,60 | 33,00 | 34,00 | 0,29% | - |
| 11.04.2025 | 34,50 | 34,80 | 33,10 | 33,90 | -1,45% | - |
| 10.04.2025 | 36,50 | 37,60 | 33,90 | 34,40 | -8,99% | - |
| 09.04.2025 | 36,00 | 39,20 | 34,40 | 37,80 | 6,48% | - |
| 08.04.2025 | 36,00 | 37,60 | 35,10 | 35,50 | -1,93% | - |
| 07.04.2025 | 35,60 | 37,90 | 33,70 | 36,20 | 1,40% | - |
| 04.04.2025 | 38,10 | 38,10 | 34,10 | 35,70 | -1,65% | - |
| 03.04.2025 | 40,30 | 40,30 | 36,10 | 36,30 | -9,70% | - |
| 02.04.2025 | 40,30 | 40,50 | 39,50 | 40,20 | 0,00% | - |
| 01.04.2025 | 40,10 | 41,30 | 39,50 | 40,20 | 0,00% | - |
| 31.03.2025 | 40,50 | 41,00 | 39,40 | 40,20 | -1,23% | - |
| 28.03.2025 | 41,50 | 42,80 | 40,50 | 40,70 | -2,40% | - |
| 27.03.2025 | 41,70 | 42,10 | 41,20 | 41,70 | 0,00% | - |
| 26.03.2025 | 41,30 | 42,40 | 41,00 | 41,70 | 0,97% | - |
| 25.03.2025 | 42,10 | 42,80 | 41,20 | 41,30 | -1,43% | - |
| 24.03.2025 | 40,90 | 42,10 | 40,50 | 41,90 | 2,44% | - |
| 21.03.2025 | 41,10 | 41,50 | 40,30 | 40,90 | -0,49% | - |
| 20.03.2025 | 41,30 | 42,50 | 40,90 | 41,10 | -0,96% | - |
| 19.03.2025 | 40,70 | 41,80 | 40,50 | 41,50 | 1,97% | - |
| 18.03.2025 | 40,90 | 41,10 | 40,20 | 40,70 | -0,49% | - |
| 17.03.2025 | 40,90 | 41,90 | 40,60 | 40,90 | -0,49% | - |
| 14.03.2025 | 40,30 | 41,30 | 40,20 | 41,10 | 1,99% | - |
| 13.03.2025 | 40,70 | 41,70 | 40,10 | 40,30 | 1,00% | - |
| 12.03.2025 | 39,80 | 40,60 | 39,60 | 39,90 | 1,27% | - |
| 11.03.2025 | 40,10 | 40,20 | 39,30 | 39,40 | -0,76% | - |
| 10.03.2025 | 42,10 | 42,20 | 39,60 | 39,70 | -5,48% | - |
| 07.03.2025 | 42,00 | 42,30 | 41,20 | 42,00 | -1,41% | - |
| 06.03.2025 | 42,90 | 43,40 | 41,10 | 42,60 | -0,47% | - |
| 05.03.2025 | 44,70 | 44,70 | 42,30 | 42,80 | -2,28% | - |
| 04.03.2025 | 45,90 | 46,00 | 43,70 | 43,80 | -4,58% | - |
| 03.03.2025 | 46,50 | 46,50 | 45,50 | 45,90 | -1,08% | - |
| 28.02.2025 | 45,60 | 46,50 | 45,10 | 46,40 | 1,75% | - |
| 27.02.2025 | 45,10 | 45,80 | 44,90 | 45,60 | 1,11% | - |
| 26.02.2025 | 45,40 | 46,20 | 44,60 | 45,10 | -0,88% | - |
| 25.02.2025 | 45,20 | 46,10 | 45,00 | 45,50 | 0,22% | - |
| 24.02.2025 | 45,60 | 46,00 | 45,00 | 45,40 | -0,22% | - |
| 21.02.2025 | 46,10 | 46,90 | 45,40 | 45,50 | -1,52% | - |
| 20.02.2025 | 46,70 | 46,70 | 45,30 | 46,20 | -0,86% | - |
| 19.02.2025 | 47,00 | 47,30 | 45,80 | 46,60 | -0,85% | - |
| 18.02.2025 | 46,40 | 47,30 | 46,20 | 47,00 | 1,08% | - |
| 17.02.2025 | 47,50 | 47,50 | 46,30 | 46,50 | 0,22% | - |
| 14.02.2025 | 47,10 | 48,00 | 46,30 | 46,40 | -1,90% | - |
| 13.02.2025 | 47,40 | 48,10 | 46,70 | 47,30 | -0,21% | - |
| 12.02.2025 | 49,95 | 50,05 | 47,30 | 47,40 | -4,82% | - |
| 11.02.2025 | 48,20 | 49,90 | 47,40 | 49,80 | 3,32% | - |
| 10.02.2025 | 48,10 | 48,60 | 47,50 | 48,20 | 0,21% | - |
| 07.02.2025 | 48,40 | 49,00 | 46,20 | 48,10 | -0,82% | - |
| 06.02.2025 | 47,40 | 48,60 | 47,40 | 48,50 | 2,11% | - |
| 05.02.2025 | 46,90 | 47,90 | 45,00 | 47,50 | 1,50% | - |
| 04.02.2025 | 46,20 | 47,60 | 46,00 | 46,80 | 0,86% | - |
| 03.02.2025 | 47,20 | 48,00 | 46,00 | 46,40 | -1,69% | - |
| 31.01.2025 | 46,90 | 48,00 | 46,30 | 47,20 | 1,29% | - |
| 30.01.2025 | 46,70 | 48,20 | 45,60 | 46,60 | -0,64% | - |
| 29.01.2025 | 46,70 | 48,30 | 45,60 | 46,90 | 0,21% | - |
| 28.01.2025 | 47,80 | 48,50 | 46,40 | 46,80 | -1,89% | - |
| 27.01.2025 | 46,90 | 48,50 | 45,70 | 47,70 | 1,49% | - |
| 24.01.2025 | 45,90 | 51,50 | 45,40 | 47,00 | 2,40% | - |
| 23.01.2025 | 46,50 | 47,00 | 45,40 | 45,90 | -1,71% | - |
| 22.01.2025 | 44,70 | 47,20 | 44,40 | 46,70 | 4,47% | - |
| 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% | - |