87,130$
-1,50%
Echtzeit-Aktienkurs Metropolitan Bank Holding Corp
Bid:
Ask:
Aktienkurse zur Metropolitan Bank Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 88,31 | 88,39 | 85,58 | 87,13 | -1,50% | 220.950,00 |
| 14.05.2026 | 87,76 | 88,85 | 87,40 | 88,46 | 2,18% | 94.601,00 |
| 13.05.2026 | 87,53 | 87,76 | 86,26 | 86,57 | -1,49% | 90.884,00 |
| 12.05.2026 | 88,09 | 88,33 | 86,01 | 87,88 | 0,08% | 62.132,00 |
| 11.05.2026 | 90,62 | 91,03 | 87,04 | 87,81 | -3,00% | 129.136,00 |
| 08.05.2026 | 90,61 | 91,47 | 89,96 | 90,53 | 0,42% | 74.709,00 |
| 07.05.2026 | 91,03 | 91,98 | 89,38 | 90,15 | -0,63% | 67.380,00 |
| 06.05.2026 | 91,12 | 92,99 | 89,86 | 90,72 | 0,37% | 75.771,00 |
| 05.05.2026 | 87,86 | 90,41 | 87,35 | 90,39 | 2,82% | 99.825,00 |
| 04.05.2026 | 88,87 | 90,27 | 87,81 | 87,91 | -1,84% | 93.766,00 |
| 01.05.2026 | 88,12 | 89,99 | 86,93 | 89,56 | 1,37% | 119.809,00 |
| 30.04.2026 | 88,05 | 90,00 | 88,00 | 88,35 | -0,39% | 127.990,00 |
| 29.04.2026 | 90,10 | 90,65 | 87,91 | 88,70 | -2,37% | 88.520,00 |
| 28.04.2026 | 91,37 | 91,55 | 90,50 | 90,85 | 0,79% | 137.188,00 |
| 27.04.2026 | 88,21 | 90,50 | 88,01 | 90,14 | 2,42% | 74.398,00 |
| 24.04.2026 | 88,65 | 89,16 | 87,44 | 88,01 | -1,30% | 116.152,00 |
| 23.04.2026 | 88,19 | 89,82 | 87,60 | 89,17 | 1,76% | 134.383,00 |
| 22.04.2026 | 90,09 | 90,75 | 86,02 | 87,63 | -1,37% | 348.910,00 |
| 21.04.2026 | 91,82 | 93,00 | 88,13 | 88,85 | -2,74% | 155.610,00 |
| 20.04.2026 | 88,61 | 91,35 | 88,61 | 91,35 | 2,62% | 260.840,00 |
| 17.04.2026 | 89,48 | 92,34 | 88,89 | 89,02 | 1,75% | 214.451,00 |
| 16.04.2026 | 89,97 | 89,97 | 87,04 | 87,49 | -1,93% | 217.905,00 |
| 15.04.2026 | 89,74 | 90,28 | 88,06 | 89,21 | -0,58% | 322.871,00 |
| 14.04.2026 | 90,50 | 90,88 | 88,64 | 89,73 | -0,65% | 378.220,00 |
| 13.04.2026 | 89,10 | 90,44 | 88,78 | 90,32 | 0,53% | 110.395,00 |
| 10.04.2026 | 90,00 | 90,21 | 88,31 | 89,84 | -0,24% | 135.496,00 |
| 09.04.2026 | 88,12 | 90,68 | 87,76 | 90,06 | 1,90% | 325.278,00 |
| 08.04.2026 | 89,90 | 89,90 | 87,76 | 88,38 | 3,03% | 116.688,00 |
| 07.04.2026 | 84,52 | 85,78 | 84,00 | 85,78 | 0,92% | 125.406,00 |
| 06.04.2026 | 83,67 | 85,25 | 82,14 | 85,00 | 1,83% | 114.600,00 |
| 02.04.2026 | 81,85 | 83,70 | 81,75 | 83,47 | 0,45% | 109.527,00 |
| 01.04.2026 | 84,65 | 84,66 | 82,57 | 83,10 | -0,23% | 168.054,00 |
| 31.03.2026 | 82,90 | 83,64 | 81,80 | 83,29 | 1,47% | 183.920,00 |
| 30.03.2026 | 82,98 | 82,98 | 80,54 | 82,08 | 1,77% | 201.475,00 |
| 27.03.2026 | 81,33 | 81,80 | 80,19 | 80,65 | -1,83% | 118.373,00 |
| 26.03.2026 | 80,96 | 82,20 | 80,96 | 82,15 | 0,39% | 69.601,00 |
| 25.03.2026 | 83,39 | 83,63 | 81,36 | 81,83 | -0,35% | 74.908,00 |
| 24.03.2026 | 80,77 | 83,42 | 80,50 | 82,12 | 0,29% | 76.934,00 |
| 23.03.2026 | 82,04 | 83,65 | 81,49 | 81,88 | 1,92% | 92.622,00 |
| 20.03.2026 | 81,45 | 81,52 | 79,79 | 80,34 | -0,69% | 201.284,00 |
| 19.03.2026 | 78,28 | 81,50 | 78,05 | 80,90 | 2,51% | 125.388,00 |
| 18.03.2026 | 79,26 | 80,33 | 78,50 | 78,92 | -1,30% | 184.568,00 |
| 17.03.2026 | 80,51 | 81,16 | 78,83 | 79,96 | 0,92% | 196.489,00 |
| 16.03.2026 | 79,65 | 81,44 | 79,21 | 79,23 | 0,41% | 121.401,00 |
| 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 | 1,20% | 157.094,00 |
| 23.02.2026 | 94,32 | 94,85 | 88,79 | 89,70 | -4,69% | 94.574,00 |
| 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 |