48,330$
-0,47%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 48,34 | 48,70 | 48,03 | 48,33 | -0,47% | 31.115,00 |
| 19.11.2024 | 47,70 | 48,67 | 47,70 | 48,56 | 0,08% | 32.829,00 |
| 18.11.2024 | 49,03 | 49,51 | 48,45 | 48,52 | -1,18% | 38.759,00 |
| 15.11.2024 | 49,77 | 49,79 | 48,60 | 49,10 | -0,71% | 52.195,00 |
| 14.11.2024 | 49,95 | 50,60 | 49,14 | 49,45 | -0,22% | 48.137,00 |
| 13.11.2024 | 50,85 | 51,06 | 49,47 | 49,56 | -1,31% | 53.330,00 |
| 12.11.2024 | 49,84 | 50,86 | 49,84 | 50,22 | -0,28% | 68.306,00 |
| 11.11.2024 | 49,34 | 50,71 | 48,86 | 50,36 | 3,92% | 56.400,00 |
| 08.11.2024 | 48,33 | 48,95 | 48,12 | 48,46 | 0,98% | 61.117,00 |
| 07.11.2024 | 50,78 | 50,78 | 47,87 | 47,99 | -6,20% | 95.197,00 |
| 06.11.2024 | 48,39 | 51,31 | 48,39 | 51,16 | 16,54% | 182.582,00 |
| 05.11.2024 | 43,03 | 44,08 | 42,98 | 43,90 | 2,20% | 50.310,00 |
| 04.11.2024 | 42,82 | 43,31 | 42,40 | 42,96 | -0,59% | 41.423,00 |
| 01.11.2024 | 43,33 | 44,31 | 42,78 | 43,21 | 0,82% | 55.239,00 |
| 31.10.2024 | 43,90 | 43,99 | 42,85 | 42,86 | -2,57% | 42.408,00 |
| 30.10.2024 | 43,55 | 45,34 | 43,55 | 43,99 | 0,49% | 33.358,00 |
| 29.10.2024 | 43,88 | 43,99 | 43,57 | 43,78 | -1,16% | 23.469,00 |
| 28.10.2024 | 43,19 | 44,47 | 43,19 | 44,29 | 3,87% | 35.659,00 |
| 25.10.2024 | 43,96 | 44,22 | 42,54 | 42,64 | -2,58% | 44.774,00 |
| 24.10.2024 | 44,08 | 44,08 | 43,18 | 43,77 | -0,07% | 43.360,00 |
| 23.10.2024 | 43,57 | 44,00 | 43,21 | 43,80 | -0,18% | 36.674,00 |
| 22.10.2024 | 43,02 | 43,95 | 43,02 | 43,88 | 1,20% | 57.536,00 |
| 21.10.2024 | 45,50 | 45,51 | 43,24 | 43,36 | -4,49% | 54.842,00 |
| 18.10.2024 | 46,31 | 46,31 | 45,40 | 45,40 | -2,18% | 52.217,00 |
| 17.10.2024 | 46,40 | 46,50 | 45,71 | 46,41 | -0,09% | 40.028,00 |
| 16.10.2024 | 45,32 | 46,74 | 45,10 | 46,45 | 3,96% | 65.068,00 |
| 15.10.2024 | 44,15 | 45,92 | 43,32 | 44,68 | 3,00% | 79.748,00 |
| 14.10.2024 | 43,95 | 44,16 | 43,32 | 43,38 | -1,21% | 43.146,00 |
| 11.10.2024 | 41,91 | 43,98 | 41,91 | 43,91 | 4,90% | 58.536,00 |
| 10.10.2024 | 41,76 | 41,87 | 41,30 | 41,86 | -0,62% | 45.657,00 |
| 09.10.2024 | 41,37 | 42,40 | 41,37 | 42,12 | 1,37% | 48.445,00 |
| 08.10.2024 | 41,97 | 42,43 | 41,51 | 41,55 | -0,62% | 24.499,00 |
| 07.10.2024 | 41,60 | 41,96 | 41,08 | 41,81 | 0,07% | 34.297,00 |
| 04.10.2024 | 41,42 | 42,11 | 41,35 | 41,78 | 1,21% | 32.801,00 |
| 03.10.2024 | 40,99 | 41,48 | 40,85 | 41,28 | 0,05% | 32.189,00 |
| 02.10.2024 | 41,54 | 42,35 | 41,06 | 41,26 | -1,50% | 39.368,00 |
| 01.10.2024 | 43,46 | 43,46 | 41,70 | 41,89 | -4,01% | 58.858,00 |
| 30.09.2024 | 42,55 | 43,97 | 42,55 | 43,64 | 2,54% | 60.745,00 |
| 27.09.2024 | 43,34 | 43,57 | 42,45 | 42,56 | -0,42% | 36.510,00 |
| 26.09.2024 | 43,32 | 43,40 | 42,69 | 42,74 | -0,16% | 43.676,00 |
| 25.09.2024 | 43,40 | 43,40 | 42,55 | 42,81 | -0,70% | 46.814,00 |
| 24.09.2024 | 43,87 | 44,16 | 42,90 | 43,11 | -1,58% | 63.156,00 |
| 23.09.2024 | 44,09 | 44,72 | 42,06 | 43,80 | -0,45% | 77.772,00 |
| 20.09.2024 | 46,17 | 46,26 | 43,96 | 44,00 | -5,60% | 289.146,00 |
| 19.09.2024 | 46,47 | 46,64 | 45,00 | 46,61 | 2,96% | 70.754,00 |
| 18.09.2024 | 44,88 | 47,48 | 44,28 | 45,27 | 0,71% | 52.027,00 |
| 17.09.2024 | 45,06 | 45,97 | 44,31 | 44,95 | 1,15% | 37.211,00 |
| 16.09.2024 | 44,38 | 44,97 | 44,24 | 44,44 | 0,63% | 28.836,00 |
| 13.09.2024 | 43,56 | 44,21 | 43,44 | 44,16 | 3,01% | 45.991,00 |
| 12.09.2024 | 43,05 | 43,19 | 42,60 | 42,87 | 0,16% | 25.016,00 |
| 11.09.2024 | 42,70 | 42,88 | 41,34 | 42,80 | -0,74% | 36.590,00 |
| 10.09.2024 | 43,10 | 43,19 | 42,05 | 43,12 | 0,00% | 53.451,00 |
| 09.09.2024 | 42,99 | 43,56 | 42,53 | 43,12 | 0,56% | 41.986,00 |
| 06.09.2024 | 44,13 | 44,22 | 42,46 | 42,88 | -3,01% | 34.213,00 |
| 05.09.2024 | 44,75 | 44,77 | 43,72 | 44,21 | -0,36% | 44.760,00 |
| 04.09.2024 | 45,70 | 45,76 | 44,27 | 44,37 | -2,89% | 54.520,00 |
| 03.09.2024 | 45,64 | 46,48 | 45,25 | 45,69 | -0,63% | 85.396,00 |
| 30.08.2024 | 46,00 | 46,11 | 45,30 | 45,98 | 0,88% | 43.288,00 |
| 29.08.2024 | 46,44 | 46,44 | 45,00 | 45,58 | -0,57% | 51.209,00 |
| 28.08.2024 | 45,27 | 46,22 | 44,98 | 45,84 | 0,99% | 100.556,00 |
| 27.08.2024 | 45,16 | 45,55 | 44,65 | 45,39 | -0,13% | 44.322,00 |
| 26.08.2024 | 46,87 | 46,87 | 45,29 | 45,45 | -1,79% | 51.360,00 |
| 23.08.2024 | 43,66 | 46,42 | 43,64 | 46,28 | 7,18% | 67.694,00 |
| 22.08.2024 | 43,56 | 43,56 | 42,67 | 43,18 | 0,00% | 29.763,00 |
| 21.08.2024 | 43,23 | 43,31 | 42,38 | 43,18 | 1,20% | 39.182,00 |
| 20.08.2024 | 43,75 | 43,75 | 42,58 | 42,67 | -2,67% | 56.317,00 |
| 19.08.2024 | 43,67 | 43,97 | 43,27 | 43,84 | 1,25% | 35.520,00 |
| 16.08.2024 | 42,81 | 44,09 | 42,81 | 43,30 | 1,57% | 89.277,00 |
| 15.08.2024 | 42,48 | 43,79 | 42,25 | 42,63 | 2,06% | 43.634,00 |
| 14.08.2024 | 42,18 | 42,56 | 41,64 | 41,77 | -1,37% | 41.766,00 |
| 13.08.2024 | 41,91 | 42,50 | 41,03 | 42,35 | 1,93% | 84.485,00 |
| 12.08.2024 | 41,85 | 42,37 | 41,41 | 41,55 | 0,05% | 41.635,00 |
| 09.08.2024 | 42,26 | 42,44 | 41,32 | 41,53 | -2,12% | 49.263,00 |
| 08.08.2024 | 42,40 | 42,61 | 41,78 | 42,43 | 1,82% | 34.677,00 |
| 07.08.2024 | 42,96 | 43,00 | 41,64 | 41,67 | -1,49% | 40.802,00 |
| 06.08.2024 | 42,93 | 43,01 | 41,97 | 42,30 | -0,52% | 41.345,00 |
| 05.08.2024 | 41,42 | 43,60 | 40,37 | 42,52 | -3,32% | 59.712,00 |
| 02.08.2024 | 43,66 | 44,88 | 40,73 | 43,98 | -4,33% | 71.634,00 |
| 01.08.2024 | 48,25 | 48,36 | 45,84 | 45,97 | -5,10% | 53.614,00 |
| 31.07.2024 | 49,07 | 49,91 | 48,26 | 48,44 | -0,76% | 41.903,00 |
| 30.07.2024 | 49,03 | 49,45 | 48,44 | 48,81 | 0,33% | 48.630,00 |
| 29.07.2024 | 50,40 | 50,66 | 48,09 | 48,65 | -3,11% | 60.223,00 |
| 26.07.2024 | 50,46 | 51,21 | 49,78 | 50,21 | 1,21% | 63.843,00 |
| 25.07.2024 | 48,19 | 50,74 | 48,19 | 49,61 | 3,42% | 50.390,00 |
| 24.07.2024 | 48,76 | 49,60 | 47,71 | 47,97 | -2,28% | 56.462,00 |
| 23.07.2024 | 48,36 | 50,75 | 48,35 | 49,09 | 0,59% | 127.924,00 |
| 22.07.2024 | 47,69 | 49,22 | 46,80 | 48,80 | 1,75% | 78.184,00 |
| 19.07.2024 | 47,97 | 48,96 | 46,71 | 47,96 | 0,21% | 93.635,00 |
| 18.07.2024 | 48,76 | 49,96 | 47,77 | 47,86 | -3,35% | 110.206,00 |
| 17.07.2024 | 47,77 | 50,42 | 47,75 | 49,52 | 0,16% | 150.504,00 |
| 16.07.2024 | 46,49 | 49,56 | 45,47 | 49,44 | 12,06% | 166.802,00 |
| 15.07.2024 | 43,17 | 44,92 | 43,17 | 44,12 | 3,81% | 98.863,00 |
| 12.07.2024 | 43,20 | 43,37 | 42,02 | 42,50 | 0,19% | 61.053,00 |
| 11.07.2024 | 41,00 | 42,57 | 39,66 | 42,42 | 6,05% | 68.496,00 |
| 10.07.2024 | 39,22 | 40,00 | 38,79 | 40,00 | 2,38% | 38.284,00 |
| 09.07.2024 | 38,74 | 39,07 | 38,43 | 39,07 | 0,90% | 60.528,00 |
| 08.07.2024 | 38,69 | 39,99 | 38,32 | 38,72 | 1,15% | 38.451,00 |
| 05.07.2024 | 39,02 | 39,11 | 38,02 | 38,28 | -2,37% | 49.325,00 |
| 03.07.2024 | 40,11 | 40,16 | 39,21 | 39,21 | -2,29% | 30.358,00 |
| 02.07.2024 | 39,83 | 40,22 | 39,16 | 40,13 | 0,73% | 37.425,00 |