69,340$
0,48%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 75,08 | 76,02 | 74,26 | 76,02 | 1,99% | 108.017,00 |
| 10.10.2025 | 75,44 | 76,45 | 73,74 | 74,54 | -0,52% | 186.650,00 |
| 09.10.2025 | 75,76 | 75,76 | 74,09 | 74,93 | -0,74% | 64.318,00 |
| 08.10.2025 | 77,05 | 77,05 | 75,12 | 75,49 | -0,62% | 38.882,00 |
| 07.10.2025 | 77,26 | 78,00 | 75,73 | 75,96 | -0,94% | 55.876,00 |
| 06.10.2025 | 75,69 | 77,19 | 74,43 | 76,68 | 3,83% | 60.339,00 |
| 02.10.2025 | 73,85 | 74,25 | 72,91 | 73,85 | -0,67% | 48.423,00 |
| 01.10.2025 | 74,50 | 75,66 | 73,47 | 74,35 | -0,63% | 91.002,00 |
| 30.09.2025 | 75,92 | 75,92 | 73,86 | 74,82 | -0,82% | 79.245,00 |
| 29.09.2025 | 76,50 | 77,07 | 74,52 | 75,44 | -1,17% | 68.046,00 |
| 26.09.2025 | 76,83 | 76,83 | 75,83 | 76,33 | 0,41% | 52.635,00 |
| 25.09.2025 | 76,55 | 77,76 | 75,38 | 76,02 | -1,07% | 105.571,00 |
| 24.09.2025 | 78,07 | 78,08 | 76,01 | 76,84 | -0,63% | 42.644,00 |
| 23.09.2025 | 77,88 | 79,57 | 77,05 | 77,33 | -0,22% | 45.807,00 |
| 22.09.2025 | 79,21 | 80,16 | 77,32 | 77,50 | -2,02% | 59.367,00 |
| 19.09.2025 | 80,10 | 80,50 | 78,27 | 79,10 | -1,98% | 331.981,00 |
| 18.09.2025 | 78,17 | 80,88 | 78,17 | 80,70 | 3,33% | 114.602,00 |
| 17.09.2025 | 77,46 | 80,36 | 77,32 | 78,10 | 0,83% | 88.169,00 |
| 16.09.2025 | 80,15 | 80,15 | 76,31 | 77,46 | -1,94% | 217.614,00 |
| 15.09.2025 | 78,84 | 79,46 | 75,99 | 78,99 | 1,99% | 152.770,00 |
| 12.09.2025 | 78,75 | 79,00 | 75,95 | 77,45 | -1,89% | 181.700,00 |
| 11.09.2025 | 78,06 | 79,14 | 77,30 | 78,94 | 1,18% | 225.532,00 |
| 10.09.2025 | 78,57 | 79,41 | 77,73 | 78,02 | -0,70% | 57.624,00 |
| 09.09.2025 | 80,00 | 80,49 | 78,41 | 78,57 | -1,80% | 69.367,00 |
| 08.09.2025 | 79,48 | 80,20 | 78,81 | 80,01 | 0,68% | 64.163,00 |
| 05.09.2025 | 80,34 | 81,33 | 78,77 | 79,47 | -0,67% | 50.346,00 |
| 04.09.2025 | 78,67 | 80,01 | 78,66 | 80,01 | 1,94% | 41.381,00 |
| 03.09.2025 | 78,61 | 79,66 | 78,20 | 78,49 | -0,62% | 45.192,00 |
| 02.09.2025 | 78,46 | 79,53 | 77,38 | 78,98 | -0,52% | 50.052,00 |
| 29.08.2025 | 79,48 | 80,46 | 79,00 | 79,39 | -0,03% | 57.642,00 |
| 28.08.2025 | 79,59 | 79,77 | 79,00 | 79,41 | 0,62% | 47.747,00 |
| 27.08.2025 | 78,95 | 80,10 | 78,03 | 78,92 | 0,79% | 74.205,00 |
| 26.08.2025 | 78,19 | 78,68 | 77,60 | 78,30 | 1,16% | 61.173,00 |
| 25.08.2025 | 77,24 | 78,66 | 76,50 | 77,40 | 0,62% | 48.777,00 |
| 22.08.2025 | 73,25 | 77,31 | 72,82 | 76,92 | 5,82% | 70.460,00 |
| 21.08.2025 | 72,65 | 73,23 | 72,24 | 72,69 | -0,03% | 31.538,00 |
| 20.08.2025 | 72,00 | 73,01 | 72,00 | 72,71 | 0,93% | 39.852,00 |
| 19.08.2025 | 73,00 | 73,70 | 71,96 | 72,04 | -1,27% | 77.269,00 |
| 18.08.2025 | 72,90 | 73,29 | 72,07 | 72,97 | -0,01% | 38.649,00 |
| 15.08.2025 | 74,36 | 74,96 | 72,46 | 72,98 | -1,75% | 111.470,00 |
| 14.08.2025 | 73,01 | 74,34 | 72,69 | 74,28 | 0,24% | 51.218,00 |
| 13.08.2025 | 73,40 | 74,81 | 72,77 | 74,10 | 1,31% | 54.564,00 |
| 12.08.2025 | 70,90 | 73,28 | 70,88 | 73,14 | 4,44% | 50.665,00 |
| 11.08.2025 | 69,50 | 70,58 | 69,18 | 70,03 | 0,88% | 50.166,00 |
| 08.08.2025 | 70,00 | 70,00 | 68,78 | 69,42 | 2,19% | 53.579,00 |
| 07.08.2025 | 69,15 | 69,46 | 67,93 | 67,93 | -1,12% | 44.731,00 |
| 06.08.2025 | 69,22 | 69,85 | 68,68 | 68,70 | -0,84% | 60.921,00 |
| 05.08.2025 | 68,78 | 69,60 | 67,95 | 69,28 | 0,13% | 72.952,00 |
| 04.08.2025 | 69,21 | 69,39 | 68,49 | 69,19 | 0,63% | 82.820,00 |
| 01.08.2025 | 69,18 | 69,62 | 68,11 | 68,76 | -2,52% | 110.529,00 |
| 31.07.2025 | 69,51 | 71,32 | 69,51 | 70,54 | 0,00% | 70.935,00 |
| 30.07.2025 | 72,20 | 72,71 | 69,76 | 70,54 | -1,07% | 60.747,00 |
| 29.07.2025 | 74,00 | 74,00 | 71,30 | 71,30 | -2,11% | 77.915,00 |
| 28.07.2025 | 72,82 | 73,67 | 72,05 | 72,84 | -0,18% | 102.916,00 |
| 25.07.2025 | 73,90 | 74,06 | 72,66 | 72,97 | -1,74% | 78.030,00 |
| 24.07.2025 | 75,76 | 76,42 | 73,67 | 74,26 | -3,31% | 69.814,00 |
| 23.07.2025 | 77,88 | 77,88 | 76,07 | 76,80 | -0,99% | 78.577,00 |
| 22.07.2025 | 78,74 | 79,43 | 76,91 | 77,57 | -1,06% | 154.019,00 |
| 21.07.2025 | 79,09 | 79,91 | 77,30 | 78,40 | 0,56% | 198.953,00 |
| 18.07.2025 | 78,91 | 80,20 | 76,24 | 77,96 | 2,15% | 286.376,00 |
| 17.07.2025 | 74,04 | 77,09 | 73,16 | 76,32 | 3,50% | 144.968,00 |
| 16.07.2025 | 74,22 | 74,69 | 72,95 | 73,74 | 0,66% | 179.702,00 |
| 15.07.2025 | 75,73 | 75,84 | 73,11 | 73,26 | -2,99% | 89.987,00 |
| 14.07.2025 | 73,50 | 75,61 | 73,04 | 75,52 | 2,90% | 127.761,00 |
| 11.07.2025 | 73,02 | 74,33 | 72,77 | 73,39 | -0,49% | 98.794,00 |
| 10.07.2025 | 73,59 | 74,59 | 73,51 | 73,75 | -0,19% | 51.145,00 |
| 09.07.2025 | 75,13 | 75,13 | 73,23 | 73,89 | -0,12% | 52.667,00 |
| 08.07.2025 | 74,62 | 75,12 | 73,19 | 73,98 | -0,27% | 164.040,00 |
| 07.07.2025 | 74,27 | 75,60 | 73,51 | 74,18 | -0,97% | 111.189,00 |
| 03.07.2025 | 73,71 | 75,35 | 73,35 | 74,91 | 1,97% | 67.850,00 |
| 02.07.2025 | 73,09 | 73,72 | 72,27 | 73,46 | 1,69% | 139.928,00 |
| 01.07.2025 | 69,97 | 73,29 | 69,32 | 72,24 | 3,20% | 131.143,00 |
| 30.06.2025 | 70,62 | 71,77 | 69,96 | 70,00 | -0,20% | 117.300,00 |
| 27.06.2025 | 67,59 | 70,18 | 67,59 | 70,14 | 1,17% | 211.214,00 |
| 26.06.2025 | 68,15 | 69,51 | 68,00 | 69,33 | 2,15% | 62.005,00 |
| 25.06.2025 | 68,40 | 68,40 | 67,31 | 67,87 | -0,63% | 80.982,00 |
| 24.06.2025 | 68,49 | 68,96 | 67,38 | 68,30 | 1,88% | 76.675,00 |