54,370$
2,30%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,31 | 54,73 | 53,12 | 54,37 | 2,30% | 48.545,00 |
| 04.11.2024 | 52,64 | 53,82 | 52,26 | 53,15 | -0,15% | 53.524,00 |
| 01.11.2024 | 54,28 | 55,27 | 52,73 | 53,23 | -0,50% | 53.991,00 |
| 31.10.2024 | 55,85 | 55,85 | 53,42 | 53,50 | -3,57% | 42.216,00 |
| 30.10.2024 | 54,20 | 57,07 | 54,20 | 55,48 | 2,65% | 69.578,00 |
| 29.10.2024 | 55,70 | 56,19 | 54,04 | 54,05 | -3,84% | 63.186,00 |
| 28.10.2024 | 53,71 | 56,34 | 53,68 | 56,21 | 6,50% | 50.638,00 |
| 25.10.2024 | 54,93 | 54,93 | 52,55 | 52,78 | -2,48% | 36.275,00 |
| 24.10.2024 | 54,94 | 55,03 | 53,52 | 54,12 | -1,55% | 89.842,00 |
| 23.10.2024 | 55,13 | 55,67 | 54,31 | 54,97 | -1,15% | 30.612,00 |
| 22.10.2024 | 55,99 | 56,17 | 55,01 | 55,61 | -0,57% | 56.859,00 |
| 21.10.2024 | 57,92 | 57,92 | 55,49 | 55,93 | -4,08% | 107.422,00 |
| 18.10.2024 | 63,00 | 64,10 | 58,31 | 58,31 | -6,75% | 227.229,00 |
| 17.10.2024 | 60,42 | 62,99 | 59,60 | 62,53 | 3,49% | 131.541,00 |
| 16.10.2024 | 59,55 | 61,00 | 58,64 | 60,42 | 2,42% | 160.375,00 |
| 15.10.2024 | 57,77 | 60,30 | 57,67 | 58,99 | 2,97% | 211.795,00 |
| 14.10.2024 | 56,01 | 57,67 | 56,01 | 57,29 | 2,25% | 29.058,00 |
| 11.10.2024 | 55,11 | 57,21 | 55,11 | 56,03 | 2,60% | 91.587,00 |
| 10.10.2024 | 53,55 | 55,24 | 52,60 | 54,61 | 0,76% | 92.259,00 |
| 09.10.2024 | 53,26 | 55,23 | 53,26 | 54,20 | 1,18% | 43.623,00 |
| 08.10.2024 | 54,09 | 54,51 | 53,00 | 53,57 | -0,43% | 54.977,00 |
| 07.10.2024 | 53,48 | 53,82 | 52,76 | 53,80 | 0,32% | 30.924,00 |
| 04.10.2024 | 55,07 | 55,70 | 53,30 | 53,63 | -0,46% | 76.645,00 |
| 03.10.2024 | 51,28 | 54,06 | 51,28 | 53,88 | 3,62% | 104.971,00 |
| 02.10.2024 | 50,17 | 52,01 | 50,17 | 52,00 | 3,67% | 131.763,00 |
| 01.10.2024 | 51,83 | 51,83 | 49,35 | 50,16 | -4,60% | 53.577,00 |
| 30.09.2024 | 51,49 | 52,75 | 51,00 | 52,58 | 2,90% | 33.814,00 |
| 27.09.2024 | 52,06 | 52,50 | 50,89 | 51,10 | 0,06% | 35.708,00 |
| 26.09.2024 | 51,67 | 51,94 | 50,88 | 51,07 | 0,81% | 37.728,00 |
| 25.09.2024 | 51,84 | 51,84 | 50,59 | 50,66 | -2,35% | 42.508,00 |
| 24.09.2024 | 52,95 | 53,23 | 51,70 | 51,88 | -1,76% | 37.707,00 |
| 23.09.2024 | 53,07 | 53,51 | 51,94 | 52,81 | 0,74% | 61.752,00 |
| 20.09.2024 | 53,73 | 54,86 | 52,39 | 52,42 | -3,60% | 342.081,00 |
| 19.09.2024 | 53,48 | 54,52 | 52,06 | 54,38 | 5,59% | 94.751,00 |
| 18.09.2024 | 50,60 | 53,85 | 49,81 | 51,50 | 1,68% | 106.675,00 |
| 17.09.2024 | 52,10 | 52,50 | 50,44 | 50,65 | -1,00% | 114.525,00 |
| 16.09.2024 | 50,97 | 51,90 | 49,78 | 51,16 | 0,83% | 42.048,00 |
| 13.09.2024 | 50,18 | 50,88 | 49,94 | 50,74 | 2,71% | 42.307,00 |
| 12.09.2024 | 49,88 | 50,22 | 48,83 | 49,40 | -0,10% | 40.299,00 |
| 11.09.2024 | 48,89 | 49,74 | 47,50 | 49,45 | -0,54% | 52.574,00 |
| 10.09.2024 | 48,69 | 49,86 | 48,00 | 49,72 | 0,04% | 41.720,00 |
| 09.09.2024 | 50,66 | 50,93 | 49,31 | 49,70 | -1,39% | 57.379,00 |
| 06.09.2024 | 51,03 | 51,32 | 49,94 | 50,40 | -0,69% | 59.542,00 |
| 05.09.2024 | 51,34 | 51,44 | 49,60 | 50,75 | 0,02% | 49.851,00 |
| 04.09.2024 | 50,05 | 50,94 | 49,81 | 50,74 | 0,59% | 48.724,00 |
| 03.09.2024 | 51,00 | 51,54 | 49,77 | 50,44 | -2,46% | 47.450,00 |
| 30.08.2024 | 52,25 | 52,39 | 51,02 | 51,71 | -0,54% | 54.451,00 |
| 29.08.2024 | 51,50 | 52,59 | 50,80 | 51,99 | 1,68% | 38.651,00 |
| 28.08.2024 | 51,68 | 52,50 | 50,06 | 51,13 | -1,90% | 46.698,00 |
| 27.08.2024 | 52,16 | 52,75 | 51,49 | 52,12 | -1,21% | 52.054,00 |
| 26.08.2024 | 52,31 | 52,96 | 52,00 | 52,76 | 1,23% | 83.184,00 |
| 23.08.2024 | 49,02 | 54,00 | 49,02 | 52,12 | 8,00% | 76.700,00 |
| 22.08.2024 | 48,69 | 49,25 | 48,11 | 48,26 | -1,07% | 42.310,00 |
| 21.08.2024 | 48,15 | 48,89 | 47,44 | 48,78 | 2,16% | 49.689,00 |
| 20.08.2024 | 48,25 | 48,43 | 46,94 | 47,75 | -1,83% | 48.127,00 |
| 19.08.2024 | 47,77 | 48,72 | 46,98 | 48,64 | 1,93% | 43.303,00 |
| 16.08.2024 | 46,19 | 47,91 | 46,19 | 47,72 | 3,18% | 102.378,00 |
| 15.08.2024 | 44,59 | 46,67 | 44,55 | 46,25 | 7,23% | 90.473,00 |
| 14.08.2024 | 43,81 | 44,24 | 42,92 | 43,13 | -0,92% | 82.100,00 |
| 13.08.2024 | 43,99 | 43,99 | 42,93 | 43,53 | 0,30% | 95.003,00 |
| 12.08.2024 | 44,70 | 45,57 | 43,00 | 43,40 | -1,34% | 45.950,00 |
| 09.08.2024 | 44,66 | 44,66 | 43,22 | 43,99 | -0,90% | 83.356,00 |
| 08.08.2024 | 45,09 | 45,11 | 44,00 | 44,39 | 0,38% | 48.337,00 |
| 07.08.2024 | 45,83 | 45,99 | 44,07 | 44,22 | -0,70% | 49.348,00 |
| 06.08.2024 | 44,41 | 45,23 | 43,17 | 44,53 | 0,16% | 116.625,00 |
| 05.08.2024 | 43,46 | 45,20 | 40,21 | 44,46 | -2,99% | 129.210,00 |
| 02.08.2024 | 46,05 | 46,44 | 44,83 | 45,83 | -4,70% | 137.044,00 |
| 01.08.2024 | 52,48 | 52,48 | 47,76 | 48,09 | -8,80% | 148.734,00 |
| 31.07.2024 | 52,71 | 54,20 | 52,12 | 52,73 | 0,19% | 94.237,00 |
| 30.07.2024 | 53,26 | 53,78 | 51,95 | 52,63 | -0,64% | 151.766,00 |
| 29.07.2024 | 55,08 | 55,31 | 52,15 | 52,97 | -3,23% | 97.475,00 |
| 26.07.2024 | 54,67 | 55,15 | 52,84 | 54,74 | 1,18% | 113.608,00 |
| 25.07.2024 | 53,02 | 55,15 | 52,56 | 54,10 | 1,58% | 124.773,00 |
| 24.07.2024 | 54,76 | 56,20 | 53,25 | 53,26 | -2,93% | 76.364,00 |
| 23.07.2024 | 54,39 | 55,54 | 53,75 | 54,87 | -0,24% | 194.080,00 |
| 22.07.2024 | 56,05 | 56,66 | 54,84 | 55,00 | -1,61% | 118.353,00 |
| 19.07.2024 | 53,66 | 57,26 | 52,02 | 55,90 | 3,17% | 152.241,00 |
| 18.07.2024 | 55,79 | 57,57 | 53,58 | 54,18 | -4,07% | 123.884,00 |
| 17.07.2024 | 54,20 | 57,69 | 54,20 | 56,48 | 1,84% | 158.792,00 |
| 16.07.2024 | 51,01 | 55,55 | 50,24 | 55,46 | 10,06% | 176.871,00 |
| 15.07.2024 | 48,44 | 50,85 | 47,44 | 50,39 | 6,11% | 194.134,00 |
| 12.07.2024 | 48,52 | 48,67 | 47,10 | 47,49 | -0,23% | 65.031,00 |
| 11.07.2024 | 45,30 | 47,82 | 44,91 | 47,60 | 8,35% | 114.939,00 |
| 10.07.2024 | 42,66 | 43,98 | 42,42 | 43,93 | 3,61% | 46.664,00 |
| 09.07.2024 | 41,48 | 42,67 | 41,44 | 42,40 | 2,19% | 72.647,00 |
| 08.07.2024 | 41,82 | 43,04 | 41,36 | 41,49 | 0,41% | 61.417,00 |
| 05.07.2024 | 41,99 | 42,13 | 40,78 | 41,32 | -2,20% | 51.363,00 |
| 03.07.2024 | 43,40 | 43,48 | 42,25 | 42,25 | -2,11% | 41.968,00 |
| 02.07.2024 | 42,78 | 43,44 | 42,78 | 43,16 | 1,43% | 39.180,00 |
| 01.07.2024 | 41,91 | 42,88 | 41,27 | 42,55 | 1,09% | 84.116,00 |
| 28.06.2024 | 39,40 | 42,09 | 39,40 | 42,09 | 7,95% | 282.045,00 |
| 27.06.2024 | 39,15 | 39,58 | 38,89 | 38,99 | -0,84% | 90.249,00 |
| 26.06.2024 | 39,09 | 39,55 | 38,90 | 39,32 | -0,51% | 52.491,00 |
| 25.06.2024 | 39,98 | 40,01 | 39,26 | 39,52 | -1,86% | 49.382,00 |
| 24.06.2024 | 38,96 | 40,46 | 38,56 | 40,27 | 3,28% | 70.369,00 |
| 21.06.2024 | 39,30 | 39,51 | 38,81 | 38,99 | -1,14% | 155.256,00 |
| 20.06.2024 | 39,13 | 39,64 | 38,93 | 39,44 | 0,51% | 47.370,00 |
| 18.06.2024 | 38,74 | 39,35 | 38,74 | 39,24 | 0,67% | 66.340,00 |
| 17.06.2024 | 38,52 | 39,48 | 37,10 | 38,98 | 0,26% | 165.299,00 |
| 14.06.2024 | 39,54 | 39,60 | 38,65 | 38,88 | -3,67% | 64.173,00 |