35,240$
2,03%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 34,55 | 35,40 | 34,54 | 35,24 | 2,03% | 229.643,00 |
| 01.07.2025 | 32,78 | 35,07 | 32,78 | 34,54 | 4,45% | 168.082,00 |
| 30.06.2025 | 33,59 | 33,85 | 32,96 | 33,07 | -1,14% | 185.522,00 |
| 27.06.2025 | 33,75 | 33,95 | 33,18 | 33,45 | -0,45% | 959.628,00 |
| 26.06.2025 | 32,52 | 33,64 | 32,52 | 33,60 | 3,34% | 131.761,00 |
| 25.06.2025 | 32,75 | 33,04 | 32,31 | 32,52 | -1,05% | 102.446,00 |
| 24.06.2025 | 32,36 | 33,46 | 32,36 | 32,86 | 2,34% | 129.415,00 |
| 23.06.2025 | 31,31 | 32,14 | 31,03 | 32,11 | 2,31% | 127.777,00 |
| 20.06.2025 | 31,57 | 32,08 | 31,19 | 31,39 | 0,24% | 119.922,00 |
| 18.06.2025 | 30,53 | 31,46 | 30,51 | 31,31 | 2,12% | 136.267,00 |
| 17.06.2025 | 31,05 | 31,22 | 30,48 | 30,66 | -2,11% | 226.785,00 |
| 16.06.2025 | 31,56 | 31,87 | 30,96 | 31,32 | 0,16% | 241.403,00 |
| 13.06.2025 | 31,81 | 31,98 | 31,21 | 31,27 | -3,55% | 147.994,00 |
| 12.06.2025 | 32,39 | 32,48 | 31,70 | 32,42 | -0,83% | 193.216,00 |
| 11.06.2025 | 33,11 | 33,13 | 32,59 | 32,69 | -0,79% | 152.905,00 |
| 10.06.2025 | 32,90 | 33,45 | 32,76 | 32,95 | 0,80% | 102.321,00 |
| 09.06.2025 | 32,70 | 33,03 | 32,42 | 32,69 | 0,62% | 73.608,00 |
| 06.06.2025 | 32,11 | 32,51 | 31,91 | 32,49 | 2,95% | 77.422,00 |
| 05.06.2025 | 31,37 | 31,83 | 31,31 | 31,56 | 0,64% | 141.449,00 |
| 04.06.2025 | 31,84 | 32,12 | 31,11 | 31,36 | -1,51% | 105.458,00 |
| 03.06.2025 | 31,41 | 32,10 | 31,41 | 31,84 | 0,73% | 150.755,00 |
| 02.06.2025 | 31,95 | 32,77 | 31,21 | 31,61 | -1,22% | 95.832,00 |
| 30.05.2025 | 32,58 | 32,90 | 31,94 | 32,00 | -2,32% | 127.681,00 |
| 29.05.2025 | 32,73 | 32,98 | 32,22 | 32,76 | 0,65% | 163.101,00 |
| 28.05.2025 | 32,75 | 32,95 | 32,44 | 32,55 | -1,54% | 111.199,00 |
| 27.05.2025 | 31,95 | 33,12 | 31,69 | 33,06 | 5,09% | 140.826,00 |
| 23.05.2025 | 31,00 | 31,73 | 30,70 | 31,46 | -0,63% | 102.287,00 |
| 22.05.2025 | 31,69 | 32,54 | 31,60 | 31,66 | -1,12% | 134.828,00 |
| 21.05.2025 | 32,31 | 33,01 | 31,60 | 32,02 | -2,44% | 141.494,00 |
| 20.05.2025 | 32,67 | 33,18 | 32,61 | 32,82 | -0,15% | 80.626,00 |
| 19.05.2025 | 32,72 | 33,68 | 32,52 | 32,87 | -1,50% | 109.274,00 |
| 16.05.2025 | 33,24 | 33,54 | 33,01 | 33,37 | 0,33% | 103.588,00 |
| 15.05.2025 | 32,57 | 33,27 | 32,37 | 33,26 | 1,68% | 182.299,00 |
| 14.05.2025 | 32,88 | 33,38 | 32,64 | 32,71 | -0,64% | 239.300,00 |
| 13.05.2025 | 32,85 | 33,48 | 32,49 | 32,92 | 1,14% | 151.356,00 |
| 12.05.2025 | 32,71 | 33,36 | 32,27 | 32,55 | 3,43% | 185.893,00 |
| 09.05.2025 | 31,38 | 31,71 | 30,55 | 31,47 | 0,00% | 160.884,00 |
| 08.05.2025 | 30,30 | 31,58 | 30,16 | 31,47 | 4,69% | 169.623,00 |
| 07.05.2025 | 31,62 | 32,25 | 29,87 | 30,06 | -1,92% | 181.690,00 |
| 06.05.2025 | 30,70 | 31,25 | 30,51 | 30,65 | -1,45% | 159.110,00 |
| 05.05.2025 | 30,90 | 32,56 | 30,90 | 31,10 | -0,67% | 157.104,00 |
| 02.05.2025 | 31,27 | 31,51 | 30,60 | 31,31 | 1,92% | 271.686,00 |
| 01.05.2025 | 30,80 | 31,28 | 30,07 | 30,72 | 2,57% | 269.611,00 |
| 30.04.2025 | 29,88 | 30,55 | 29,06 | 29,95 | -2,44% | 235.431,00 |
| 29.04.2025 | 30,25 | 32,59 | 27,25 | 30,70 | -8,63% | 311.290,00 |
| 28.04.2025 | 32,47 | 33,84 | 32,45 | 33,60 | 3,58% | 196.581,00 |
| 25.04.2025 | 32,64 | 32,83 | 32,12 | 32,44 | -1,46% | 76.245,00 |
| 24.04.2025 | 32,58 | 33,37 | 32,53 | 32,92 | 1,07% | 157.072,00 |
| 23.04.2025 | 33,22 | 34,19 | 32,39 | 32,57 | 1,15% | 122.958,00 |
| 22.04.2025 | 31,56 | 32,36 | 31,46 | 32,20 | 3,67% | 250.928,00 |
| 21.04.2025 | 32,25 | 32,77 | 30,73 | 31,06 | -4,49% | 144.621,00 |
| 17.04.2025 | 32,05 | 32,82 | 32,05 | 32,52 | 1,47% | 96.172,00 |
| 16.04.2025 | 32,19 | 32,56 | 31,76 | 32,05 | -1,05% | 144.421,00 |
| 15.04.2025 | 31,99 | 32,77 | 31,99 | 32,39 | 1,50% | 194.592,00 |
| 14.04.2025 | 31,80 | 32,38 | 31,37 | 31,91 | 1,69% | 143.773,00 |
| 11.04.2025 | 32,39 | 32,39 | 31,06 | 31,38 | -3,24% | 147.383,00 |
| 10.04.2025 | 33,89 | 33,89 | 31,50 | 32,43 | -6,80% | 202.947,00 |
| 09.04.2025 | 32,51 | 35,30 | 31,30 | 34,80 | 4,68% | 220.884,00 |
| 08.04.2025 | 34,39 | 34,82 | 32,90 | 33,24 | -0,24% | 202.848,00 |
| 07.04.2025 | 33,24 | 34,26 | 31,71 | 33,32 | -0,42% | 338.820,00 |
| 04.04.2025 | 32,50 | 33,71 | 31,50 | 33,46 | -0,51% | 397.980,00 |
| 03.04.2025 | 35,86 | 36,57 | 33,60 | 33,63 | -9,52% | 184.413,00 |
| 02.04.2025 | 36,35 | 37,41 | 36,35 | 37,17 | 0,90% | 108.924,00 |
| 01.04.2025 | 37,77 | 37,78 | 35,93 | 36,84 | -0,43% | 139.056,00 |
| 31.03.2025 | 37,79 | 37,79 | 36,43 | 37,00 | -0,11% | 137.502,00 |
| 28.03.2025 | 38,07 | 38,39 | 36,22 | 37,04 | -2,53% | 116.270,00 |
| 27.03.2025 | 38,14 | 38,26 | 37,45 | 38,00 | 0,11% | 402.684,00 |
| 26.03.2025 | 38,32 | 38,74 | 37,66 | 37,96 | -0,73% | 76.012,00 |
| 25.03.2025 | 38,79 | 38,86 | 38,24 | 38,24 | -1,80% | 120.525,00 |
| 24.03.2025 | 38,91 | 39,67 | 38,39 | 38,94 | 1,91% | 114.151,00 |
| 21.03.2025 | 38,44 | 39,26 | 37,58 | 38,21 | -1,82% | 273.457,00 |
| 20.03.2025 | 38,65 | 39,24 | 38,20 | 38,92 | -0,21% | 120.738,00 |
| 19.03.2025 | 38,27 | 39,46 | 37,98 | 39,00 | 2,04% | 150.082,00 |
| 18.03.2025 | 38,20 | 38,89 | 37,42 | 38,22 | -0,16% | 219.601,00 |
| 17.03.2025 | 37,73 | 38,49 | 37,73 | 38,28 | 1,00% | 114.170,00 |
| 14.03.2025 | 36,74 | 38,03 | 36,74 | 37,90 | 3,47% | 156.494,00 |
| 13.03.2025 | 36,58 | 36,81 | 36,13 | 36,63 | 0,08% | 96.578,00 |
| 12.03.2025 | 36,73 | 37,12 | 36,03 | 36,60 | 0,91% | 87.396,00 |
| 11.03.2025 | 36,91 | 37,18 | 36,25 | 36,27 | -0,96% | 101.144,00 |
| 10.03.2025 | 38,09 | 38,91 | 36,44 | 36,62 | -5,33% | 133.268,00 |
| 07.03.2025 | 38,94 | 39,18 | 38,16 | 38,68 | -1,02% | 89.932,00 |
| 06.03.2025 | 39,29 | 39,33 | 38,55 | 39,08 | -2,10% | 117.845,00 |
| 05.03.2025 | 39,10 | 39,92 | 38,72 | 39,92 | 2,33% | 195.951,00 |
| 04.03.2025 | 40,01 | 40,40 | 38,94 | 39,01 | -3,56% | 203.610,00 |
| 03.03.2025 | 40,60 | 41,23 | 39,93 | 40,45 | -0,66% | 163.411,00 |
| 28.02.2025 | 40,80 | 41,16 | 40,13 | 40,72 | -0,09% | 178.437,00 |
| 27.02.2025 | 40,83 | 41,16 | 40,52 | 40,76 | -0,57% | 135.573,00 |
| 26.02.2025 | 41,21 | 41,64 | 40,34 | 40,99 | -0,85% | 108.348,00 |
| 25.02.2025 | 41,49 | 42,05 | 41,04 | 41,34 | 0,32% | 91.089,00 |
| 24.02.2025 | 41,71 | 42,12 | 41,10 | 41,21 | -0,67% | 90.209,00 |
| 21.02.2025 | 43,21 | 43,77 | 41,34 | 41,49 | -2,86% | 97.203,00 |
| 20.02.2025 | 41,65 | 42,87 | 41,65 | 42,71 | -0,26% | 90.698,00 |
| 19.02.2025 | 42,61 | 43,05 | 41,83 | 42,82 | -1,25% | 90.595,00 |
| 18.02.2025 | 43,69 | 43,69 | 42,74 | 43,36 | 0,39% | 134.381,00 |
| 14.02.2025 | 42,70 | 43,23 | 42,60 | 43,19 | 1,22% | 95.378,00 |
| 13.02.2025 | 42,34 | 42,70 | 42,16 | 42,67 | 0,85% | 97.196,00 |
| 12.02.2025 | 43,05 | 43,13 | 41,85 | 42,31 | -2,71% | 196.625,00 |
| 11.02.2025 | 41,92 | 43,77 | 41,71 | 43,49 | 3,08% | 205.645,00 |
| 10.02.2025 | 43,25 | 43,47 | 41,83 | 42,19 | -2,02% | 126.275,00 |
| 07.02.2025 | 43,04 | 43,20 | 42,22 | 43,06 | -0,14% | 111.467,00 |