47,140$
-0,36%
Echtzeit-Aktienkurs Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,32 | 48,00 | 46,47 | 47,14 | -0,36% | 106.450,00 |
| 28.05.2026 | 46,51 | 47,33 | 45,93 | 47,31 | 1,28% | 82.546,00 |
| 27.05.2026 | 47,08 | 47,58 | 46,49 | 46,71 | -0,15% | 84.330,00 |
| 26.05.2026 | 46,18 | 46,81 | 46,01 | 46,78 | 1,72% | 94.884,00 |
| 22.05.2026 | 46,84 | 46,99 | 45,95 | 45,99 | -1,18% | 78.680,00 |
| 21.05.2026 | 45,69 | 47,00 | 45,12 | 46,54 | 0,95% | 137.471,00 |
| 20.05.2026 | 44,55 | 46,39 | 44,55 | 46,10 | 3,06% | 140.599,00 |
| 19.05.2026 | 44,83 | 45,28 | 44,52 | 44,73 | -0,91% | 95.276,00 |
| 18.05.2026 | 44,31 | 45,28 | 44,31 | 45,14 | 1,74% | 106.960,00 |
| 15.05.2026 | 44,90 | 45,00 | 44,19 | 44,37 | -1,47% | 95.824,00 |
| 14.05.2026 | 45,50 | 46,05 | 44,94 | 45,03 | -0,21% | 166.107,00 |
| 13.05.2026 | 45,46 | 46,28 | 44,71 | 45,13 | -1,24% | 129.946,00 |
| 12.05.2026 | 45,82 | 45,98 | 44,58 | 45,69 | -0,28% | 116.997,00 |
| 11.05.2026 | 46,33 | 46,75 | 45,40 | 45,82 | -1,06% | 110.922,00 |
| 08.05.2026 | 46,77 | 47,49 | 45,91 | 46,31 | -0,94% | 149.813,00 |
| 07.05.2026 | 46,72 | 47,44 | 46,37 | 46,75 | 0,19% | 133.213,00 |
| 06.05.2026 | 46,86 | 47,26 | 45,40 | 46,66 | 0,65% | 123.959,00 |
| 05.05.2026 | 46,18 | 46,87 | 45,89 | 46,36 | 0,94% | 142.701,00 |
| 04.05.2026 | 46,20 | 46,84 | 45,60 | 45,93 | -1,44% | 115.852,00 |
| 01.05.2026 | 46,63 | 48,02 | 46,11 | 46,60 | 0,13% | 166.803,00 |
| 30.04.2026 | 45,53 | 46,88 | 45,14 | 46,54 | 3,33% | 237.584,00 |
| 29.04.2026 | 49,50 | 49,81 | 44,89 | 45,04 | -9,25% | 319.548,00 |
| 28.04.2026 | 49,59 | 50,20 | 49,22 | 49,63 | -0,30% | 203.613,00 |
| 27.04.2026 | 48,91 | 50,10 | 48,88 | 49,78 | 1,67% | 105.380,00 |
| 24.04.2026 | 49,42 | 49,48 | 48,87 | 48,96 | -1,31% | 151.374,00 |
| 23.04.2026 | 49,43 | 50,00 | 49,25 | 49,61 | 0,43% | 108.503,00 |
| 22.04.2026 | 49,45 | 49,98 | 49,14 | 49,40 | 0,04% | 127.899,00 |
| 21.04.2026 | 50,00 | 50,26 | 48,50 | 49,38 | -1,02% | 185.469,00 |
| 20.04.2026 | 48,89 | 49,97 | 48,89 | 49,89 | 1,98% | 173.154,00 |
| 17.04.2026 | 47,75 | 49,33 | 47,31 | 48,92 | 3,84% | 175.806,00 |
| 16.04.2026 | 46,62 | 47,32 | 46,19 | 47,11 | 0,53% | 137.787,00 |
| 15.04.2026 | 47,33 | 47,37 | 45,35 | 46,86 | -1,39% | 271.114,00 |
| 14.04.2026 | 47,76 | 47,97 | 47,13 | 47,52 | -0,46% | 294.243,00 |
| 13.04.2026 | 47,09 | 47,79 | 46,86 | 47,74 | 1,10% | 99.404,00 |
| 10.04.2026 | 47,44 | 47,48 | 46,78 | 47,22 | -0,67% | 110.040,00 |
| 09.04.2026 | 46,09 | 47,68 | 45,59 | 47,54 | 2,59% | 371.292,00 |
| 08.04.2026 | 46,22 | 47,00 | 46,21 | 46,34 | 2,00% | 186.037,00 |
| 07.04.2026 | 44,77 | 45,51 | 44,60 | 45,43 | 1,34% | 156.031,00 |
| 06.04.2026 | 44,27 | 44,98 | 44,19 | 44,83 | 0,76% | 103.311,00 |
| 02.04.2026 | 43,17 | 44,75 | 41,31 | 44,49 | 0,52% | 166.381,00 |
| 01.04.2026 | 43,16 | 44,47 | 42,88 | 44,26 | 3,17% | 179.014,00 |
| 31.03.2026 | 42,71 | 43,18 | 42,02 | 42,90 | 0,88% | 215.483,00 |
| 30.03.2026 | 42,60 | 42,98 | 42,19 | 42,53 | 0,60% | 187.352,00 |
| 27.03.2026 | 42,91 | 43,24 | 42,21 | 42,27 | -2,18% | 160.929,00 |
| 26.03.2026 | 42,64 | 43,32 | 42,51 | 43,21 | 0,63% | 124.816,00 |
| 25.03.2026 | 43,22 | 43,32 | 42,63 | 42,94 | 0,56% | 134.040,00 |
| 24.03.2026 | 41,10 | 43,66 | 41,10 | 42,70 | 2,66% | 243.709,00 |
| 23.03.2026 | 42,32 | 42,84 | 41,50 | 41,60 | 0,98% | 190.684,00 |
| 20.03.2026 | 41,96 | 41,99 | 41,10 | 41,19 | -1,36% | 565.515,00 |
| 19.03.2026 | 41,25 | 42,15 | 40,97 | 41,76 | 0,82% | 230.150,00 |
| 18.03.2026 | 41,72 | 42,14 | 41,34 | 41,42 | -1,22% | 275.975,00 |
| 17.03.2026 | 42,40 | 42,95 | 41,88 | 41,93 | 0,26% | 308.091,00 |
| 16.03.2026 | 41,93 | 42,74 | 41,74 | 41,82 | 0,38% | 206.706,00 |
| 13.03.2026 | 42,70 | 43,11 | 41,63 | 41,66 | -1,42% | 212.676,00 |
| 12.03.2026 | 41,03 | 42,68 | 41,03 | 42,26 | 0,52% | 238.453,00 |
| 11.03.2026 | 41,45 | 42,32 | 41,35 | 42,04 | 0,36% | 170.501,00 |
| 10.03.2026 | 41,82 | 42,97 | 41,77 | 41,89 | -0,11% | 257.084,00 |
| 09.03.2026 | 40,39 | 42,09 | 40,14 | 41,94 | 0,96% | 299.392,00 |
| 06.03.2026 | 40,66 | 41,62 | 40,18 | 41,54 | -0,59% | 267.570,00 |
| 05.03.2026 | 41,91 | 42,36 | 41,51 | 41,78 | -1,66% | 204.255,00 |
| 04.03.2026 | 43,49 | 43,68 | 42,41 | 42,49 | -1,31% | 207.945,00 |
| 03.03.2026 | 41,98 | 43,28 | 40,98 | 43,05 | -0,71% | 223.087,00 |
| 02.03.2026 | 41,54 | 43,91 | 41,54 | 43,36 | 2,55% | 268.766,00 |
| 27.02.2026 | 43,36 | 43,41 | 41,79 | 42,28 | -4,00% | 294.162,00 |
| 26.02.2026 | 43,33 | 44,29 | 43,00 | 44,04 | 1,73% | 222.107,00 |
| 25.02.2026 | 43,00 | 43,36 | 42,69 | 43,29 | 1,69% | 190.914,00 |
| 24.02.2026 | 43,12 | 43,21 | 42,40 | 42,57 | -1,53% | 232.489,00 |
| 23.02.2026 | 45,18 | 45,28 | 42,68 | 43,23 | -4,63% | 260.713,00 |
| 20.02.2026 | 45,95 | 45,98 | 44,68 | 45,33 | 0,62% | 301.957,00 |
| 19.02.2026 | 46,09 | 46,44 | 44,25 | 45,05 | -3,06% | 320.025,00 |
| 18.02.2026 | 47,16 | 47,68 | 46,08 | 46,47 | -1,78% | 352.802,00 |
| 17.02.2026 | 47,73 | 48,50 | 47,12 | 47,31 | -0,67% | 300.428,00 |
| 13.02.2026 | 47,11 | 47,85 | 46,17 | 47,63 | 1,00% | 373.398,00 |
| 12.02.2026 | 47,19 | 48,26 | 46,70 | 47,16 | 1,29% | 518.298,00 |
| 11.02.2026 | 46,51 | 47,09 | 45,81 | 46,56 | 1,33% | 606.428,00 |
| 10.02.2026 | 44,74 | 46,50 | 44,63 | 45,95 | 1,98% | 5.319.061,00 |
| 09.02.2026 | 45,44 | 45,94 | 44,18 | 45,06 | 5,99% | 1.346.377,00 |
| 06.02.2026 | 42,27 | 42,98 | 41,31 | 42,51 | 0,77% | 160.858,00 |
| 05.02.2026 | 42,73 | 42,90 | 41,37 | 42,19 | -1,33% | 265.636,00 |
| 04.02.2026 | 42,63 | 43,41 | 42,50 | 42,76 | 1,69% | 186.955,00 |
| 03.02.2026 | 42,55 | 43,17 | 41,46 | 42,05 | -1,38% | 205.771,00 |
| 02.02.2026 | 41,59 | 43,70 | 41,17 | 42,64 | 2,67% | 285.867,00 |
| 30.01.2026 | 40,37 | 42,30 | 40,21 | 41,53 | 2,70% | 319.771,00 |
| 29.01.2026 | 37,31 | 41,00 | 37,18 | 40,44 | 15,77% | 498.846,00 |
| 28.01.2026 | 35,37 | 35,63 | 34,76 | 34,93 | -1,12% | 276.298,00 |
| 27.01.2026 | 35,32 | 35,59 | 35,04 | 35,33 | -0,10% | 250.387,00 |
| 26.01.2026 | 34,83 | 35,51 | 34,51 | 35,36 | -2,88% | 76.117,00 |
| 22.01.2026 | 36,01 | 36,82 | 35,94 | 36,41 | 1,87% | 108.722,00 |
| 21.01.2026 | 34,59 | 36,08 | 34,36 | 35,74 | 3,99% | 123.402,00 |
| 20.01.2026 | 34,71 | 34,91 | 34,27 | 34,37 | -2,83% | 76.491,00 |
| 16.01.2026 | 35,60 | 35,93 | 35,18 | 35,37 | -0,81% | 125.473,00 |
| 15.01.2026 | 35,30 | 35,97 | 35,30 | 35,66 | 1,34% | 63.618,00 |
| 14.01.2026 | 34,72 | 35,35 | 34,49 | 35,19 | 1,73% | 107.846,00 |
| 13.01.2026 | 34,80 | 34,92 | 34,43 | 34,59 | -0,72% | 55.126,00 |
| 12.01.2026 | 35,66 | 35,85 | 34,75 | 34,84 | -2,87% | 88.670,00 |
| 09.01.2026 | 35,98 | 36,21 | 35,29 | 35,87 | 0,06% | 117.967,00 |
| 08.01.2026 | 34,49 | 36,09 | 34,49 | 35,85 | 3,09% | 150.272,00 |
| 07.01.2026 | 35,11 | 35,11 | 34,36 | 34,78 | -1,38% | 128.838,00 |
| 06.01.2026 | 34,29 | 35,68 | 34,10 | 35,26 | 2,29% | 139.004,00 |
| 05.01.2026 | 33,04 | 34,70 | 33,04 | 34,47 | 3,89% | 144.798,00 |