48,420$
1,70%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 47,81 | 49,15 | 47,81 | 48,42 | 1,70% | 173.213,00 |
| 19.10.2026 | 48,57 | 48,75 | 47,40 | 47,61 | -2,34% | 128.596,00 |
| 16.10.2026 | 49,19 | 49,53 | 48,64 | 48,75 | -0,41% | 107.307,00 |
| 15.10.2026 | 48,80 | 49,60 | 48,68 | 48,95 | 1,03% | 127.115,00 |
| 14.10.2026 | 48,14 | 48,94 | 47,49 | 48,45 | -0,77% | 217.779,00 |
| 13.10.2026 | 49,39 | 49,51 | 48,49 | 48,83 | -0,38% | 140.009,00 |
| 12.10.2026 | 48,73 | 49,47 | 48,66 | 49,01 | 0,18% | 136.434,00 |
| 09.10.2026 | 49,62 | 49,65 | 48,92 | 48,92 | -1,75% | 127.665,00 |
| 08.10.2026 | 49,17 | 50,28 | 49,02 | 49,79 | 0,81% | 162.157,00 |
| 07.10.2026 | 49,37 | 49,67 | 48,90 | 49,39 | -1,24% | 209.657,00 |
| 06.10.2026 | 49,95 | 53,62 | 49,58 | 50,01 | 0,46% | 105.551,00 |
| 05.10.2026 | 49,69 | 50,10 | 48,49 | 49,78 | -0,38% | 198.524,00 |
| 02.10.2026 | 49,96 | 51,52 | 49,61 | 49,97 | 0,91% | 145.858,00 |
| 01.10.2026 | 48,68 | 49,59 | 48,01 | 49,52 | 1,08% | 179.187,00 |
| 30.09.2026 | 49,72 | 49,72 | 48,51 | 48,99 | -1,41% | 191.020,00 |
| 29.09.2026 | 51,40 | 51,48 | 49,59 | 49,69 | -3,66% | 150.610,00 |
| 28.09.2026 | 51,94 | 52,14 | 51,46 | 51,58 | -1,00% | 110.398,00 |
| 25.09.2026 | 52,29 | 52,80 | 51,99 | 52,10 | -0,15% | 148.555,00 |
| 24.09.2026 | 51,34 | 52,35 | 51,09 | 52,18 | 1,58% | 133.590,00 |
| 23.09.2026 | 51,71 | 52,29 | 51,14 | 51,37 | -1,53% | 116.358,00 |
| 22.09.2026 | 52,58 | 52,97 | 51,71 | 52,17 | -0,32% | 148.280,00 |
| 21.09.2026 | 52,33 | 52,57 | 51,90 | 52,34 | 0,52% | 173.512,00 |
| 18.09.2026 | 51,43 | 52,35 | 50,90 | 52,07 | 0,66% | 1.206.322,00 |
| 17.09.2026 | 53,22 | 53,22 | 51,68 | 51,73 | -1,62% | 188.694,00 |
| 16.09.2026 | 53,04 | 53,09 | 51,62 | 52,58 | -0,51% | 179.390,00 |
| 15.09.2026 | 53,07 | 53,80 | 52,33 | 52,85 | -0,60% | 205.908,00 |
| 14.09.2026 | 53,16 | 54,10 | 52,46 | 53,17 | 0,04% | 142.281,00 |
| 11.09.2026 | 53,48 | 55,08 | 52,72 | 53,15 | 0,36% | 148.719,00 |
| 10.09.2026 | 52,53 | 53,85 | 52,10 | 52,96 | 0,95% | 155.784,00 |
| 09.09.2026 | 52,76 | 53,26 | 51,48 | 52,46 | -0,93% | 188.024,00 |
| 08.09.2026 | 52,94 | 53,34 | 52,31 | 52,95 | 0,51% | 205.371,00 |
| 04.09.2026 | 52,17 | 53,08 | 52,01 | 52,68 | 0,17% | 156.086,00 |
| 03.09.2026 | 53,00 | 53,84 | 52,50 | 52,59 | -0,04% | 157.526,00 |
| 02.09.2026 | 52,15 | 54,48 | 51,79 | 52,61 | 1,68% | 261.587,00 |
| 01.09.2026 | 52,18 | 52,84 | 51,49 | 51,74 | -1,71% | 130.814,00 |
| 31.08.2026 | 53,60 | 53,60 | 52,51 | 52,64 | -1,40% | 114.762,00 |
| 28.08.2026 | 53,26 | 53,87 | 52,94 | 53,39 | 0,40% | 125.907,00 |
| 27.08.2026 | 53,19 | 53,65 | 52,53 | 53,18 | -0,37% | 102.439,00 |
| 26.08.2026 | 53,84 | 54,22 | 53,37 | 53,37 | -0,24% | 130.170,00 |
| 25.08.2026 | 54,30 | 54,88 | 53,26 | 53,50 | -1,04% | 114.358,00 |
| 24.08.2026 | 54,53 | 55,01 | 53,79 | 54,06 | -1,07% | 120.002,00 |
| 21.08.2026 | 54,79 | 54,81 | 53,95 | 54,65 | 0,86% | 212.566,00 |
| 20.08.2026 | 53,26 | 54,30 | 52,72 | 54,18 | 1,27% | 139.814,00 |
| 19.08.2026 | 54,72 | 55,99 | 53,44 | 53,50 | -1,71% | 155.374,00 |
| 18.08.2026 | 54,74 | 55,06 | 54,12 | 54,43 | -0,20% | 133.473,00 |
| 17.08.2026 | 54,47 | 55,00 | 54,09 | 54,54 | -0,67% | 109.375,00 |
| 14.08.2026 | 55,27 | 55,61 | 54,79 | 54,91 | -0,71% | 93.677,00 |
| 13.08.2026 | 55,16 | 55,56 | 54,88 | 55,30 | 0,82% | 115.527,00 |
| 12.08.2026 | 54,59 | 55,09 | 53,59 | 54,85 | 0,81% | 119.111,00 |
| 11.08.2026 | 54,01 | 55,00 | 53,69 | 54,41 | 0,80% | 168.890,00 |
| 10.08.2026 | 53,70 | 54,79 | 53,21 | 53,98 | -0,55% | 140.574,00 |
| 07.08.2026 | 53,86 | 54,67 | 52,89 | 54,28 | 0,41% | 140.975,00 |
| 06.08.2026 | 55,96 | 55,96 | 53,74 | 54,06 | -2,68% | 128.598,00 |
| 05.08.2026 | 55,92 | 56,02 | 55,35 | 55,55 | -0,09% | 101.756,00 |
| 04.08.2026 | 55,53 | 56,00 | 54,95 | 55,60 | -0,13% | 172.980,00 |
| 03.08.2026 | 55,94 | 56,72 | 55,46 | 55,67 | 0,98% | 184.606,00 |
| 31.07.2026 | 55,32 | 56,07 | 54,45 | 55,13 | -0,65% | 221.680,00 |
| 30.07.2026 | 54,07 | 55,59 | 53,47 | 55,49 | 2,15% | 278.698,00 |
| 29.07.2026 | 51,42 | 56,87 | 50,99 | 54,32 | 11,38% | 407.605,00 |
| 28.07.2026 | 48,59 | 49,41 | 47,98 | 48,77 | 0,83% | 117.154,00 |
| 27.07.2026 | 48,25 | 49,47 | 48,04 | 48,37 | 1,43% | 103.582,00 |
| 24.07.2026 | 46,95 | 47,93 | 46,37 | 47,69 | 2,09% | 143.707,00 |
| 23.07.2026 | 47,47 | 47,72 | 46,10 | 46,72 | -2,88% | 208.336,00 |
| 22.07.2026 | 48,79 | 48,85 | 47,22 | 48,10 | -1,76% | 163.211,00 |
| 21.07.2026 | 49,01 | 49,70 | 48,39 | 48,96 | 0,02% | 210.831,00 |
| 20.07.2026 | 49,36 | 49,66 | 48,39 | 48,95 | -1,35% | 144.161,00 |
| 17.07.2026 | 49,95 | 50,57 | 49,57 | 49,62 | -1,41% | 175.409,00 |
| 16.07.2026 | 49,88 | 51,31 | 49,45 | 50,33 | 1,66% | 225.561,00 |
| 15.07.2026 | 48,61 | 49,75 | 48,08 | 49,51 | 1,75% | 120.645,00 |
| 14.07.2026 | 47,84 | 48,72 | 47,67 | 48,66 | 2,04% | 118.861,00 |
| 13.07.2026 | 48,09 | 48,64 | 47,63 | 47,69 | -0,57% | 108.746,00 |
| 10.07.2026 | 47,70 | 48,26 | 47,42 | 47,96 | 0,42% | 84.489,00 |
| 09.07.2026 | 46,91 | 47,97 | 46,77 | 47,76 | 2,36% | 103.852,00 |
| 08.07.2026 | 47,13 | 47,46 | 46,34 | 46,66 | -1,69% | 137.356,00 |
| 07.07.2026 | 48,04 | 48,88 | 47,44 | 47,46 | -0,88% | 160.742,00 |
| 06.07.2026 | 48,79 | 49,54 | 47,61 | 47,88 | -1,93% | 146.076,00 |
| 02.07.2026 | 50,15 | 50,33 | 48,48 | 48,82 | -1,95% | 145.048,00 |
| 01.07.2026 | 49,28 | 50,39 | 48,30 | 49,79 | -0,42% | 215.176,00 |
| 30.06.2026 | 50,42 | 51,47 | 49,86 | 50,00 | -0,71% | 258.945,00 |
| 29.06.2026 | 49,48 | 50,45 | 48,77 | 50,36 | 0,78% | 223.249,00 |
| 26.06.2026 | 50,24 | 50,66 | 49,45 | 49,97 | -0,06% | 737.816,00 |
| 25.06.2026 | 50,02 | 50,84 | 49,82 | 50,00 | -0,08% | 375.217,00 |
| 24.06.2026 | 50,34 | 50,55 | 49,91 | 50,04 | 0,42% | 251.933,00 |
| 23.06.2026 | 49,57 | 50,21 | 49,37 | 49,83 | 0,67% | 141.792,00 |
| 22.06.2026 | 49,09 | 50,19 | 48,82 | 49,50 | 0,84% | 166.318,00 |
| 18.06.2026 | 49,28 | 49,93 | 48,86 | 49,09 | 0,64% | 341.373,00 |
| 17.06.2026 | 49,61 | 50,00 | 48,08 | 48,78 | -1,99% | 145.325,00 |
| 16.06.2026 | 49,61 | 50,55 | 49,52 | 49,77 | 1,14% | 106.234,00 |
| 15.06.2026 | 50,11 | 51,00 | 49,00 | 49,21 | -1,80% | 120.144,00 |
| 12.06.2026 | 49,84 | 50,39 | 49,63 | 50,11 | 1,04% | 138.372,00 |
| 11.06.2026 | 50,06 | 51,00 | 49,29 | 49,60 | -0,11% | 95.966,00 |
| 10.06.2026 | 48,42 | 49,99 | 48,42 | 49,65 | 1,37% | 122.140,00 |
| 09.06.2026 | 48,40 | 50,00 | 48,40 | 48,98 | 1,68% | 104.647,00 |
| 08.06.2026 | 47,54 | 48,67 | 47,46 | 48,17 | 1,52% | 85.363,00 |
| 05.06.2026 | 47,50 | 48,32 | 47,06 | 47,45 | -0,56% | 134.580,00 |
| 04.06.2026 | 46,14 | 47,84 | 45,87 | 47,72 | 4,74% | 146.015,00 |
| 03.06.2026 | 46,54 | 46,69 | 45,46 | 45,56 | -2,71% | 81.055,00 |
| 02.06.2026 | 46,05 | 47,04 | 45,99 | 46,83 | 1,15% | 85.133,00 |
| 01.06.2026 | 46,73 | 47,19 | 45,58 | 46,30 | -1,78% | 137.607,00 |
| 29.05.2026 | 47,32 | 48,00 | 46,47 | 47,14 | -0,36% | 106.450,00 |