78,910$
0,70%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 78,81 | 79,40 | 76,94 | 78,91 | 0,70% | 152.589,00 |
| 12.03.2026 | 76,63 | 79,65 | 76,32 | 78,36 | -1,01% | 136.638,00 |
| 11.03.2026 | 79,32 | 79,52 | 78,20 | 79,16 | -0,58% | 122.815,00 |
| 10.03.2026 | 78,75 | 81,84 | 78,44 | 79,62 | 0,56% | 148.045,00 |
| 09.03.2026 | 76,87 | 79,93 | 76,00 | 79,18 | -0,23% | 181.471,00 |
| 06.03.2026 | 79,75 | 81,36 | 77,66 | 79,36 | -2,79% | 342.966,00 |
| 05.03.2026 | 83,13 | 83,67 | 81,26 | 81,64 | -2,51% | 112.176,00 |
| 04.03.2026 | 85,55 | 85,55 | 83,08 | 83,74 | -0,14% | 123.054,00 |
| 03.03.2026 | 84,50 | 85,96 | 82,20 | 83,86 | -2,41% | 176.544,00 |
| 02.03.2026 | 82,72 | 87,08 | 82,38 | 85,93 | 2,12% | 234.603,00 |
| 27.02.2026 | 85,00 | 85,25 | 81,47 | 84,15 | -2,49% | 736.511,00 |
| 26.02.2026 | 87,00 | 88,51 | 85,00 | 86,30 | -8,04% | 1.096.608,00 |
| 25.02.2026 | 92,20 | 94,97 | 91,10 | 93,85 | 3,38% | 87.931,00 |
| 24.02.2026 | 88,70 | 92,93 | 88,70 | 90,78 | -3,54% | 157.094,00 |
| 20.02.2026 | 93,90 | 95,45 | 92,17 | 94,11 | 0,29% | 93.852,00 |
| 19.02.2026 | 94,32 | 95,53 | 92,13 | 93,84 | -0,87% | 156.254,00 |
| 18.02.2026 | 94,72 | 96,33 | 93,82 | 94,66 | 0,25% | 139.840,00 |
| 17.02.2026 | 94,00 | 95,48 | 93,45 | 94,42 | 1,30% | 78.042,00 |
| 13.02.2026 | 92,49 | 94,18 | 91,39 | 93,21 | 0,64% | 65.273,00 |
| 12.02.2026 | 94,00 | 94,35 | 90,72 | 92,62 | -1,14% | 55.125,00 |
| 11.02.2026 | 95,43 | 95,82 | 92,51 | 93,69 | -0,71% | 72.700,00 |
| 10.02.2026 | 95,07 | 97,15 | 93,62 | 94,36 | -1,40% | 74.774,00 |
| 09.02.2026 | 96,39 | 97,84 | 95,50 | 95,70 | -0,72% | 88.508,00 |
| 06.02.2026 | 95,25 | 97,07 | 94,80 | 96,39 | 1,24% | 77.715,00 |
| 05.02.2026 | 95,29 | 95,71 | 94,04 | 95,21 | -0,41% | 88.931,00 |
| 04.02.2026 | 95,50 | 97,63 | 94,02 | 95,60 | 0,67% | 108.622,00 |
| 03.02.2026 | 95,80 | 96,82 | 93,36 | 94,96 | 0,36% | 102.041,00 |
| 02.02.2026 | 89,45 | 95,99 | 88,50 | 94,62 | 2,18% | 138.816,00 |
| 30.01.2026 | 91,73 | 92,97 | 89,33 | 92,60 | 0,65% | 142.582,00 |
| 29.01.2026 | 90,39 | 92,00 | 89,41 | 92,00 | 3,15% | 303.585,00 |
| 28.01.2026 | 88,66 | 90,35 | 87,78 | 89,19 | -0,39% | 278.021,00 |
| 27.01.2026 | 88,49 | 90,11 | 87,74 | 89,54 | 0,87% | 275.852,00 |
| 26.01.2026 | 90,02 | 90,63 | 88,08 | 88,77 | -6,51% | 125.286,00 |
| 22.01.2026 | 91,61 | 96,75 | 91,61 | 94,95 | 4,67% | 305.603,00 |
| 21.01.2026 | 80,56 | 91,02 | 80,56 | 90,71 | 13,91% | 630.168,00 |
| 20.01.2026 | 79,34 | 81,31 | 78,16 | 79,63 | 0,16% | 135.423,00 |
| 16.01.2026 | 81,75 | 81,75 | 79,20 | 79,50 | -3,32% | 175.590,00 |
| 15.01.2026 | 81,50 | 83,48 | 80,62 | 82,23 | 1,29% | 106.022,00 |
| 14.01.2026 | 79,87 | 81,18 | 79,73 | 81,18 | 1,81% | 65.852,00 |
| 13.01.2026 | 80,11 | 80,86 | 79,63 | 79,74 | -0,66% | 70.223,00 |
| 12.01.2026 | 76,58 | 80,27 | 76,58 | 80,27 | 0,38% | 82.998,00 |
| 09.01.2026 | 81,50 | 82,32 | 79,29 | 79,97 | -1,73% | 112.673,00 |
| 08.01.2026 | 81,07 | 81,39 | 74,05 | 81,38 | 3,13% | 132.740,00 |
| 07.01.2026 | 79,50 | 80,06 | 77,29 | 78,91 | -0,79% | 179.503,00 |
| 06.01.2026 | 79,73 | 79,90 | 77,72 | 79,54 | -0,39% | 109.248,00 |
| 05.01.2026 | 77,24 | 80,66 | 76,38 | 79,85 | 3,74% | 242.502,00 |
| 02.01.2026 | 77,09 | 78,15 | 74,69 | 76,97 | 0,80% | 92.960,00 |
| 31.12.2025 | 76,95 | 77,00 | 75,39 | 76,36 | -0,48% | 89.634,00 |
| 30.12.2025 | 77,40 | 77,63 | 76,00 | 76,73 | -1,01% | 102.019,00 |
| 29.12.2025 | 77,68 | 80,37 | 77,10 | 77,51 | -1,02% | 83.283,00 |
| 26.12.2025 | 78,59 | 79,25 | 76,63 | 78,31 | -0,03% | 112.636,00 |
| 24.12.2025 | 78,02 | 79,15 | 76,58 | 78,33 | -0,05% | 60.197,00 |
| 23.12.2025 | 81,81 | 81,81 | 78,37 | 78,37 | -1,91% | 88.330,00 |
| 22.12.2025 | 81,02 | 81,58 | 79,17 | 79,90 | -1,09% | 87.071,00 |
| 19.12.2025 | 80,90 | 82,48 | 80,04 | 80,78 | -1,00% | 173.154,00 |
| 18.12.2025 | 81,17 | 82,25 | 80,39 | 81,60 | 1,00% | 81.273,00 |
| 17.12.2025 | 79,71 | 82,45 | 79,55 | 80,79 | 1,46% | 94.804,00 |
| 16.12.2025 | 81,42 | 81,42 | 79,08 | 79,63 | -0,33% | 97.365,00 |
| 15.12.2025 | 80,34 | 81,00 | 79,21 | 79,89 | -0,05% | 69.109,00 |
| 12.12.2025 | 80,15 | 81,00 | 78,87 | 79,93 | -0,70% | 56.492,00 |
| 11.12.2025 | 80,05 | 82,38 | 80,05 | 80,49 | -0,53% | 116.512,00 |
| 10.12.2025 | 77,92 | 81,29 | 77,90 | 80,92 | 3,80% | 84.576,00 |
| 09.12.2025 | 77,47 | 79,83 | 72,50 | 77,96 | 0,09% | 59.943,00 |
| 08.12.2025 | 77,59 | 78,69 | 76,82 | 77,89 | 0,52% | 55.062,00 |
| 05.12.2025 | 78,45 | 78,49 | 76,85 | 77,49 | -0,62% | 56.801,00 |
| 04.12.2025 | 76,90 | 78,36 | 76,36 | 77,97 | 1,60% | 60.792,00 |
| 03.12.2025 | 75,01 | 77,59 | 71,71 | 76,74 | 2,66% | 181.133,00 |
| 02.12.2025 | 75,53 | 75,91 | 74,50 | 74,75 | -0,60% | 91.846,00 |
| 01.12.2025 | 74,30 | 75,35 | 74,00 | 75,20 | 0,79% | 121.925,00 |
| 28.11.2025 | 74,29 | 75,34 | 74,29 | 74,61 | -0,63% | 22.366,00 |
| 26.11.2025 | 74,87 | 76,00 | 74,85 | 75,08 | -0,29% | 46.925,00 |
| 25.11.2025 | 73,16 | 75,68 | 73,16 | 75,30 | 3,63% | 91.662,00 |
| 24.11.2025 | 72,75 | 73,67 | 71,88 | 72,66 | 3,87% | 65.869,00 |
| 20.11.2025 | 71,03 | 71,56 | 69,66 | 69,95 | 0,43% | 100.242,00 |
| 19.11.2025 | 69,61 | 69,90 | 68,67 | 69,65 | 1,28% | 59.978,00 |
| 18.11.2025 | 68,00 | 69,34 | 67,17 | 68,77 | 0,54% | 72.704,00 |
| 17.11.2025 | 70,46 | 70,46 | 67,38 | 68,40 | -1,36% | 152.915,00 |
| 13.11.2025 | 68,90 | 69,89 | 68,64 | 69,34 | 0,48% | 78.488,00 |
| 12.11.2025 | 69,70 | 70,68 | 68,95 | 69,01 | -1,05% | 87.569,00 |
| 11.11.2025 | 68,34 | 69,97 | 67,45 | 69,74 | 2,27% | 124.712,00 |
| 10.11.2025 | 68,80 | 68,83 | 66,80 | 68,19 | 1,88% | 94.274,00 |
| 07.11.2025 | 65,42 | 67,03 | 64,66 | 66,93 | 1,97% | 79.539,00 |
| 06.11.2025 | 66,31 | 66,31 | 65,10 | 65,64 | -0,86% | 73.121,00 |
| 05.11.2025 | 66,55 | 67,03 | 65,00 | 66,21 | 0,33% | 113.349,00 |
| 04.11.2025 | 66,11 | 67,05 | 65,28 | 65,99 | -1,18% | 163.290,00 |
| 03.11.2025 | 66,10 | 66,93 | 65,29 | 66,78 | 0,77% | 124.677,00 |
| 31.10.2025 | 66,50 | 67,18 | 65,75 | 66,27 | -0,56% | 132.134,00 |
| 30.10.2025 | 65,87 | 68,37 | 65,87 | 66,64 | -0,33% | 182.979,00 |
| 29.10.2025 | 67,50 | 68,67 | 66,32 | 66,86 | -1,44% | 154.851,00 |
| 28.10.2025 | 68,94 | 69,17 | 67,50 | 67,84 | -1,45% | 131.861,00 |
| 27.10.2025 | 70,92 | 71,72 | 67,83 | 68,84 | -2,91% | 150.570,00 |
| 24.10.2025 | 71,60 | 73,15 | 69,50 | 70,90 | -4,84% | 494.537,00 |
| 23.10.2025 | 75,00 | 75,50 | 73,21 | 74,51 | -1,01% | 128.189,00 |
| 22.10.2025 | 77,06 | 77,88 | 74,66 | 75,27 | -2,70% | 113.949,00 |
| 21.10.2025 | 76,68 | 78,10 | 74,40 | 77,36 | 2,26% | 141.166,00 |
| 20.10.2025 | 74,03 | 75,97 | 72,94 | 75,65 | 5,07% | 114.519,00 |
| 17.10.2025 | 73,06 | 73,42 | 71,63 | 72,00 | -0,10% | 114.361,00 |
| 16.10.2025 | 78,17 | 78,18 | 71,37 | 72,07 | -8,32% | 132.445,00 |
| 15.10.2025 | 79,51 | 79,71 | 77,15 | 78,61 | -0,51% | 118.519,00 |
| 14.10.2025 | 76,23 | 79,74 | 75,46 | 79,01 | 3,93% | 94.410,00 |