28,550$
-0,42%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 28,59 | 28,88 | 28,38 | 28,55 | -0,42% | 40.528,00 |
| 16.12.2025 | 28,89 | 29,00 | 28,58 | 28,67 | -0,42% | 58.409,00 |
| 15.12.2025 | 28,82 | 29,05 | 28,69 | 28,79 | 0,31% | 65.544,00 |
| 12.12.2025 | 28,53 | 28,73 | 28,25 | 28,70 | 0,77% | 47.810,00 |
| 11.12.2025 | 28,12 | 28,65 | 28,12 | 28,48 | 1,03% | 42.131,00 |
| 10.12.2025 | 27,04 | 28,29 | 27,04 | 28,19 | 3,95% | 84.552,00 |
| 09.12.2025 | 27,36 | 27,46 | 27,07 | 27,12 | 0,07% | 26.424,00 |
| 08.12.2025 | 26,89 | 27,16 | 26,81 | 27,10 | 1,04% | 55.706,00 |
| 05.12.2025 | 27,18 | 27,19 | 26,70 | 26,82 | -0,85% | 26.370,00 |
| 04.12.2025 | 27,27 | 27,27 | 26,88 | 27,05 | -1,24% | 25.869,00 |
| 03.12.2025 | 26,94 | 27,48 | 26,65 | 27,39 | 2,43% | 52.477,00 |
| 02.12.2025 | 26,98 | 26,98 | 26,57 | 26,74 | 0,04% | 24.328,00 |
| 01.12.2025 | 26,41 | 27,05 | 26,14 | 26,73 | 0,30% | 104.144,00 |
| 28.11.2025 | 26,69 | 26,76 | 26,50 | 26,65 | -0,04% | 46.475,00 |
| 26.11.2025 | 26,70 | 26,92 | 26,49 | 26,66 | -0,86% | 33.930,00 |
| 25.11.2025 | 26,37 | 27,10 | 25,84 | 26,89 | 2,95% | 85.579,00 |
| 24.11.2025 | 25,85 | 26,24 | 25,85 | 26,12 | 4,35% | 92.381,00 |
| 20.11.2025 | 25,07 | 25,28 | 24,76 | 25,03 | 0,97% | 51.548,00 |
| 19.11.2025 | 24,72 | 24,98 | 24,53 | 24,79 | 0,32% | 43.306,00 |
| 18.11.2025 | 25,13 | 25,33 | 24,64 | 24,71 | -1,34% | 68.164,00 |
| 17.11.2025 | 25,82 | 26,00 | 24,89 | 25,05 | -4,62% | 30.607,00 |
| 13.11.2025 | 25,98 | 26,38 | 25,97 | 26,26 | 0,54% | 60.994,00 |
| 12.11.2025 | 26,34 | 26,50 | 25,99 | 26,12 | -0,36% | 43.636,00 |
| 11.11.2025 | 26,30 | 26,38 | 26,14 | 26,22 | -0,17% | 33.978,00 |
| 10.11.2025 | 26,16 | 26,27 | 25,87 | 26,26 | 0,54% | 51.321,00 |
| 07.11.2025 | 26,00 | 26,36 | 25,97 | 26,12 | 0,50% | 40.562,00 |
| 06.11.2025 | 26,06 | 26,32 | 25,96 | 25,99 | -0,54% | 40.486,00 |
| 05.11.2025 | 25,75 | 26,32 | 25,75 | 26,13 | 1,12% | 46.401,00 |
| 04.11.2025 | 25,68 | 26,00 | 25,68 | 25,84 | 0,17% | 30.792,00 |
| 03.11.2025 | 25,56 | 25,84 | 25,46 | 25,80 | 0,64% | 33.795,00 |
| 31.10.2025 | 25,30 | 25,67 | 25,14 | 25,63 | 0,35% | 67.148,00 |
| 30.10.2025 | 25,45 | 25,79 | 25,35 | 25,54 | 0,35% | 51.701,00 |
| 29.10.2025 | 26,05 | 26,35 | 25,32 | 25,45 | -3,63% | 68.528,00 |
| 28.10.2025 | 26,17 | 26,46 | 26,15 | 26,41 | 0,96% | 31.441,00 |
| 27.10.2025 | 26,51 | 26,51 | 26,14 | 26,16 | -1,25% | 31.157,00 |
| 24.10.2025 | 26,54 | 26,64 | 26,35 | 26,49 | 0,88% | 15.034,00 |
| 23.10.2025 | 26,56 | 26,56 | 26,18 | 26,26 | -0,83% | 24.191,00 |
| 22.10.2025 | 26,01 | 26,71 | 26,01 | 26,48 | 1,07% | 41.840,00 |
| 21.10.2025 | 25,92 | 26,38 | 25,92 | 26,20 | 0,15% | 34.050,00 |
| 20.10.2025 | 26,59 | 26,95 | 25,95 | 26,16 | -0,65% | 44.646,00 |
| 17.10.2025 | 25,93 | 26,95 | 25,75 | 26,33 | 2,17% | 54.566,00 |
| 16.10.2025 | 26,48 | 26,67 | 25,51 | 25,77 | -2,64% | 64.383,00 |
| 15.10.2025 | 27,23 | 27,35 | 26,31 | 26,47 | -2,36% | 36.559,00 |
| 14.10.2025 | 26,39 | 27,35 | 26,13 | 27,11 | 2,19% | 72.148,00 |
| 13.10.2025 | 26,52 | 26,65 | 26,15 | 26,53 | 0,84% | 32.396,00 |
| 10.10.2025 | 26,57 | 27,61 | 26,23 | 26,31 | -0,49% | 58.175,00 |
| 09.10.2025 | 26,83 | 26,87 | 26,33 | 26,44 | -1,86% | 21.594,00 |
| 08.10.2025 | 27,08 | 27,08 | 26,56 | 26,94 | 0,26% | 20.202,00 |
| 07.10.2025 | 27,22 | 27,34 | 26,77 | 26,87 | -0,70% | 31.083,00 |
| 06.10.2025 | 27,64 | 27,64 | 26,93 | 27,06 | -0,99% | 36.021,00 |
| 02.10.2025 | 27,68 | 27,68 | 27,08 | 27,33 | -1,66% | 25.162,00 |
| 01.10.2025 | 27,48 | 27,88 | 27,32 | 27,79 | 0,36% | 36.337,00 |
| 30.09.2025 | 27,86 | 28,01 | 27,62 | 27,69 | -1,18% | 60.218,00 |
| 29.09.2025 | 28,77 | 28,77 | 27,92 | 28,02 | -2,34% | 30.564,00 |
| 26.09.2025 | 28,81 | 28,90 | 28,56 | 28,69 | -0,38% | 21.979,00 |
| 25.09.2025 | 28,80 | 29,04 | 28,71 | 28,80 | -0,66% | 20.562,00 |
| 24.09.2025 | 28,97 | 29,35 | 28,62 | 28,99 | 0,07% | 26.903,00 |
| 23.09.2025 | 29,37 | 29,42 | 28,72 | 28,97 | -0,48% | 31.708,00 |
| 22.09.2025 | 29,04 | 29,18 | 28,67 | 29,11 | 0,34% | 31.626,00 |
| 19.09.2025 | 29,69 | 29,69 | 28,93 | 29,01 | -2,90% | 105.422,00 |
| 18.09.2025 | 29,47 | 29,96 | 29,02 | 29,88 | 3,11% | 50.762,00 |
| 17.09.2025 | 28,85 | 29,81 | 28,64 | 28,98 | 1,31% | 56.961,00 |
| 16.09.2025 | 28,91 | 28,91 | 28,52 | 28,60 | -1,58% | 20.226,00 |
| 15.09.2025 | 28,98 | 29,27 | 28,91 | 29,06 | 0,17% | 16.486,00 |
| 12.09.2025 | 29,02 | 29,23 | 28,77 | 29,01 | -1,02% | 18.357,00 |
| 11.09.2025 | 29,03 | 29,39 | 29,02 | 29,31 | 0,86% | 32.344,00 |
| 10.09.2025 | 29,07 | 29,30 | 28,82 | 29,06 | -0,58% | 30.699,00 |
| 09.09.2025 | 29,75 | 29,75 | 29,12 | 29,23 | -1,28% | 12.984,00 |
| 08.09.2025 | 29,39 | 29,66 | 29,15 | 29,61 | 0,41% | 19.867,00 |
| 05.09.2025 | 30,07 | 30,24 | 29,23 | 29,49 | -1,50% | 35.890,00 |
| 04.09.2025 | 29,59 | 29,94 | 29,41 | 29,94 | 2,04% | 36.323,00 |
| 03.09.2025 | 29,42 | 29,94 | 29,05 | 29,34 | -0,78% | 37.939,00 |
| 02.09.2025 | 29,65 | 29,86 | 29,40 | 29,57 | -1,24% | 29.026,00 |
| 29.08.2025 | 30,15 | 30,15 | 29,84 | 29,94 | -0,17% | 18.211,00 |
| 28.08.2025 | 29,93 | 30,10 | 29,69 | 29,99 | -0,43% | 23.538,00 |
| 27.08.2025 | 30,00 | 30,23 | 29,94 | 30,12 | 0,23% | 38.468,00 |
| 26.08.2025 | 29,78 | 30,34 | 29,78 | 30,05 | 1,11% | 40.118,00 |
| 25.08.2025 | 29,89 | 30,00 | 29,47 | 29,72 | -1,23% | 23.647,00 |
| 22.08.2025 | 28,70 | 30,28 | 28,70 | 30,09 | 5,62% | 60.897,00 |
| 21.08.2025 | 28,33 | 28,65 | 28,22 | 28,49 | -0,14% | 15.226,00 |
| 20.08.2025 | 28,57 | 28,69 | 28,39 | 28,53 | 0,42% | 16.595,00 |
| 19.08.2025 | 28,36 | 28,59 | 28,14 | 28,41 | -0,14% | 14.413,00 |
| 18.08.2025 | 28,31 | 28,61 | 28,20 | 28,45 | 0,78% | 28.157,00 |
| 15.08.2025 | 28,94 | 29,06 | 28,03 | 28,23 | -1,95% | 28.506,00 |
| 14.08.2025 | 28,69 | 28,91 | 28,30 | 28,79 | -1,20% | 28.976,00 |
| 13.08.2025 | 28,88 | 29,20 | 28,82 | 29,14 | 1,46% | 27.528,00 |
| 12.08.2025 | 27,79 | 28,79 | 27,64 | 28,72 | 4,84% | 36.636,00 |
| 11.08.2025 | 27,54 | 27,68 | 26,98 | 27,40 | -0,09% | 64.208,00 |
| 08.08.2025 | 27,50 | 27,87 | 27,35 | 27,42 | 0,94% | 28.788,00 |
| 07.08.2025 | 27,64 | 27,64 | 27,00 | 27,17 | -0,28% | 32.436,00 |
| 06.08.2025 | 27,39 | 27,54 | 27,13 | 27,24 | -1,05% | 23.626,00 |
| 05.08.2025 | 27,44 | 27,63 | 27,03 | 27,53 | 0,24% | 41.772,00 |
| 04.08.2025 | 27,48 | 27,53 | 26,72 | 27,47 | 2,06% | 40.662,00 |
| 01.08.2025 | 27,21 | 27,21 | 26,74 | 26,91 | -2,07% | 55.491,00 |
| 31.07.2025 | 27,67 | 27,74 | 27,43 | 27,48 | -1,82% | 42.399,00 |
| 30.07.2025 | 28,83 | 29,00 | 27,78 | 27,99 | -3,75% | 33.923,00 |
| 29.07.2025 | 29,96 | 30,06 | 29,01 | 29,08 | -1,99% | 33.031,00 |
| 28.07.2025 | 29,36 | 29,98 | 29,08 | 29,67 | 1,12% | 52.088,00 |
| 25.07.2025 | 29,04 | 29,50 | 28,82 | 29,34 | -1,01% | 58.664,00 |
| 24.07.2025 | 30,29 | 30,29 | 29,54 | 29,64 | -2,60% | 35.432,00 |