49,970$
0,83%
Echtzeit-Aktienkurs Mercantile Bank Corp
Bid:
Ask:
Aktienkurse zur Mercantile Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 49,78 | 50,38 | 49,63 | 49,97 | 0,83% | 90.991,00 |
| 12.12.2025 | 49,44 | 49,78 | 48,83 | 49,56 | 0,24% | 83.777,00 |
| 11.12.2025 | 48,96 | 49,64 | 48,75 | 49,44 | 0,98% | 79.878,00 |
| 10.12.2025 | 47,09 | 49,38 | 46,94 | 48,96 | 3,84% | 127.529,00 |
| 09.12.2025 | 47,15 | 47,69 | 47,08 | 47,15 | 0,36% | 63.640,00 |
| 08.12.2025 | 46,87 | 47,31 | 46,64 | 46,98 | 0,90% | 69.421,00 |
| 05.12.2025 | 46,86 | 47,08 | 46,30 | 46,56 | -2,00% | 57.899,00 |
| 04.12.2025 | 47,40 | 47,77 | 47,28 | 47,51 | -0,23% | 63.917,00 |
| 03.12.2025 | 46,78 | 47,74 | 46,61 | 47,62 | 2,59% | 53.231,00 |
| 02.12.2025 | 46,67 | 46,79 | 46,26 | 46,42 | -0,15% | 57.673,00 |
| 01.12.2025 | 46,17 | 46,52 | 46,15 | 46,49 | 1,11% | 51.511,00 |
| 28.11.2025 | 46,50 | 46,69 | 45,90 | 45,98 | -1,05% | 37.229,00 |
| 26.11.2025 | 46,46 | 47,50 | 46,06 | 46,47 | -0,62% | 68.453,00 |
| 25.11.2025 | 45,27 | 47,19 | 45,27 | 46,76 | 3,86% | 69.084,00 |
| 24.11.2025 | 45,59 | 45,73 | 44,87 | 45,02 | 2,13% | 91.508,00 |
| 20.11.2025 | 44,45 | 44,92 | 43,84 | 44,08 | 0,05% | 56.384,00 |
| 19.11.2025 | 43,57 | 44,27 | 43,40 | 44,06 | 0,77% | 44.325,00 |
| 18.11.2025 | 43,79 | 44,15 | 43,58 | 43,73 | -0,17% | 48.947,00 |
| 17.11.2025 | 45,31 | 45,55 | 43,57 | 43,80 | -3,82% | 81.231,00 |
| 13.11.2025 | 45,55 | 46,33 | 45,12 | 45,54 | -0,24% | 63.507,00 |
| 12.11.2025 | 45,59 | 46,20 | 45,57 | 45,65 | 0,15% | 56.020,00 |
| 11.11.2025 | 45,41 | 45,84 | 44,06 | 45,58 | 0,40% | 26.941,00 |
| 10.11.2025 | 44,94 | 45,62 | 44,93 | 45,40 | 0,60% | 36.472,00 |
| 07.11.2025 | 45,39 | 45,46 | 44,82 | 45,13 | -0,29% | 28.823,00 |
| 06.11.2025 | 45,14 | 45,37 | 44,70 | 45,26 | -0,42% | 40.614,00 |
| 05.11.2025 | 44,55 | 45,50 | 44,17 | 45,45 | 3,28% | 52.063,00 |
| 04.11.2025 | 44,06 | 44,35 | 43,77 | 44,01 | -0,76% | 73.155,00 |
| 03.11.2025 | 43,81 | 44,45 | 43,15 | 44,34 | 1,33% | 52.018,00 |
| 31.10.2025 | 43,51 | 43,90 | 43,42 | 43,76 | -0,21% | 70.457,00 |
| 30.10.2025 | 43,11 | 44,17 | 42,93 | 43,85 | 1,46% | 52.214,00 |
| 29.10.2025 | 44,55 | 45,58 | 42,88 | 43,22 | -3,55% | 69.662,00 |
| 28.10.2025 | 44,68 | 45,08 | 44,08 | 44,81 | 0,07% | 49.457,00 |
| 27.10.2025 | 45,58 | 45,97 | 44,78 | 44,78 | -1,71% | 58.341,00 |
| 24.10.2025 | 45,21 | 46,04 | 45,11 | 45,56 | 1,45% | 39.333,00 |
| 23.10.2025 | 45,27 | 45,74 | 44,48 | 44,91 | -0,77% | 80.154,00 |
| 22.10.2025 | 44,95 | 45,95 | 44,95 | 45,26 | 0,78% | 65.746,00 |
| 21.10.2025 | 46,32 | 46,32 | 44,44 | 44,91 | 0,63% | 69.288,00 |
| 20.10.2025 | 43,90 | 45,15 | 43,51 | 44,63 | 2,36% | 62.912,00 |
| 17.10.2025 | 43,54 | 44,00 | 43,15 | 43,60 | 1,07% | 83.965,00 |
| 16.10.2025 | 45,25 | 46,06 | 42,75 | 43,14 | -5,17% | 91.745,00 |
| 15.10.2025 | 46,49 | 46,49 | 45,30 | 45,49 | -1,79% | 50.771,00 |
| 14.10.2025 | 44,86 | 46,52 | 44,81 | 46,32 | 2,75% | 67.761,00 |
| 13.10.2025 | 44,70 | 45,16 | 44,16 | 45,08 | 2,08% | 78.304,00 |
| 10.10.2025 | 44,94 | 45,44 | 43,98 | 44,16 | -1,91% | 116.202,00 |
| 09.10.2025 | 44,92 | 45,18 | 44,75 | 45,02 | -0,27% | 56.871,00 |
| 08.10.2025 | 45,58 | 45,72 | 45,06 | 45,14 | -0,44% | 42.111,00 |
| 07.10.2025 | 45,59 | 46,10 | 45,21 | 45,34 | -0,87% | 90.814,00 |
| 06.10.2025 | 45,28 | 46,00 | 44,70 | 45,74 | 2,44% | 77.353,00 |
| 02.10.2025 | 44,74 | 44,87 | 44,38 | 44,65 | -0,42% | 73.222,00 |
| 01.10.2025 | 44,67 | 46,10 | 44,55 | 44,84 | -0,64% | 65.898,00 |
| 30.09.2025 | 44,69 | 45,13 | 44,40 | 45,13 | 0,47% | 67.594,00 |
| 29.09.2025 | 45,92 | 46,28 | 44,66 | 44,92 | -1,92% | 57.234,00 |
| 26.09.2025 | 45,80 | 46,20 | 45,43 | 45,80 | 0,09% | 52.801,00 |
| 25.09.2025 | 45,80 | 46,02 | 45,53 | 45,76 | -0,65% | 41.148,00 |
| 24.09.2025 | 46,36 | 46,57 | 45,75 | 46,06 | -0,45% | 59.468,00 |
| 23.09.2025 | 46,53 | 47,27 | 46,06 | 46,27 | -0,69% | 42.677,00 |
| 22.09.2025 | 46,83 | 47,33 | 46,47 | 46,59 | -0,87% | 66.330,00 |
| 19.09.2025 | 48,27 | 48,68 | 46,98 | 47,00 | -2,67% | 152.820,00 |
| 18.09.2025 | 47,18 | 49,36 | 46,49 | 48,29 | 3,21% | 52.550,00 |
| 17.09.2025 | 46,69 | 48,15 | 46,40 | 46,79 | 0,02% | 68.369,00 |
| 16.09.2025 | 47,25 | 47,92 | 46,35 | 46,78 | -1,41% | 38.499,00 |
| 15.09.2025 | 47,79 | 48,00 | 47,34 | 47,45 | -0,57% | 38.949,00 |
| 12.09.2025 | 48,31 | 48,31 | 47,54 | 47,72 | -1,28% | 32.324,00 |
| 11.09.2025 | 47,97 | 48,38 | 47,61 | 48,34 | 1,09% | 46.869,00 |
| 10.09.2025 | 47,96 | 48,31 | 47,70 | 47,82 | 0,02% | 32.287,00 |
| 09.09.2025 | 48,53 | 48,71 | 47,65 | 47,81 | -1,44% | 29.935,00 |
| 08.09.2025 | 48,86 | 48,94 | 47,85 | 48,51 | -0,35% | 32.438,00 |
| 05.09.2025 | 49,14 | 49,79 | 48,07 | 48,68 | -0,94% | 47.485,00 |
| 04.09.2025 | 48,69 | 49,14 | 48,49 | 49,14 | 0,82% | 46.900,00 |
| 03.09.2025 | 48,88 | 49,45 | 48,35 | 48,74 | -0,65% | 50.842,00 |
| 02.09.2025 | 48,62 | 49,21 | 48,40 | 49,06 | -0,39% | 51.676,00 |
| 29.08.2025 | 49,88 | 50,01 | 49,08 | 49,25 | -0,93% | 45.554,00 |
| 28.08.2025 | 50,23 | 50,23 | 47,37 | 49,71 | -0,22% | 58.422,00 |
| 27.08.2025 | 49,28 | 50,05 | 48,86 | 49,82 | 0,73% | 50.189,00 |
| 26.08.2025 | 48,64 | 49,88 | 48,39 | 49,46 | 0,65% | 48.632,00 |
| 25.08.2025 | 49,47 | 49,62 | 49,09 | 49,14 | -0,73% | 34.391,00 |
| 22.08.2025 | 47,19 | 49,62 | 47,19 | 49,50 | 5,52% | 83.018,00 |
| 21.08.2025 | 47,35 | 47,46 | 46,84 | 46,91 | -1,66% | 59.368,00 |
| 20.08.2025 | 47,25 | 47,77 | 46,75 | 47,70 | 1,53% | 68.041,00 |
| 19.08.2025 | 46,61 | 47,10 | 46,61 | 46,98 | 0,43% | 40.981,00 |
| 18.08.2025 | 46,29 | 47,10 | 45,91 | 46,78 | 1,06% | 46.287,00 |
| 15.08.2025 | 47,19 | 47,27 | 45,99 | 46,29 | -1,78% | 67.806,00 |
| 14.08.2025 | 46,41 | 47,16 | 46,31 | 47,13 | -0,04% | 57.094,00 |
| 13.08.2025 | 46,88 | 47,23 | 46,20 | 47,15 | 1,44% | 74.651,00 |
| 12.08.2025 | 44,89 | 46,61 | 44,89 | 46,48 | 4,36% | 51.309,00 |
| 11.08.2025 | 44,79 | 44,96 | 44,20 | 44,54 | 0,02% | 39.554,00 |
| 08.08.2025 | 44,42 | 45,07 | 44,13 | 44,53 | 1,09% | 38.556,00 |
| 07.08.2025 | 45,01 | 45,51 | 43,71 | 44,05 | -1,37% | 53.086,00 |
| 06.08.2025 | 44,75 | 44,98 | 44,41 | 44,66 | -0,84% | 57.704,00 |
| 05.08.2025 | 44,86 | 45,11 | 44,20 | 45,04 | 0,42% | 75.602,00 |
| 04.08.2025 | 44,44 | 45,74 | 44,29 | 44,85 | 0,92% | 59.881,00 |
| 01.08.2025 | 45,08 | 45,13 | 44,27 | 44,44 | -2,74% | 110.555,00 |
| 31.07.2025 | 46,12 | 46,27 | 45,03 | 45,69 | -0,98% | 69.273,00 |
| 30.07.2025 | 47,92 | 48,32 | 45,96 | 46,14 | -2,53% | 77.308,00 |
| 29.07.2025 | 48,06 | 48,21 | 47,14 | 47,34 | -0,84% | 62.781,00 |
| 28.07.2025 | 47,80 | 47,99 | 47,12 | 47,74 | 0,06% | 67.222,00 |
| 25.07.2025 | 48,04 | 48,21 | 47,39 | 47,71 | -0,56% | 56.565,00 |
| 24.07.2025 | 49,44 | 49,45 | 47,87 | 47,98 | -1,90% | 87.464,00 |
| 23.07.2025 | 48,58 | 49,58 | 47,96 | 48,91 | 2,19% | 142.489,00 |
| 22.07.2025 | 50,39 | 50,39 | 47,03 | 47,86 | -1,83% | 92.018,00 |