28,157$
-0,65%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,65 | 28,35 | 27,44 | 28,16 | -0,65% | 150.747,00 |
| 06.03.2026 | 27,73 | 28,34 | 27,48 | 28,34 | -0,28% | 130.327,00 |
| 05.03.2026 | 28,27 | 28,63 | 28,17 | 28,42 | -0,91% | 102.047,00 |
| 04.03.2026 | 28,55 | 28,81 | 28,17 | 28,68 | 1,47% | 64.296,00 |
| 03.03.2026 | 27,99 | 28,45 | 27,77 | 28,27 | -0,69% | 59.840,00 |
| 02.03.2026 | 28,25 | 28,77 | 27,55 | 28,46 | 1,03% | 76.216,00 |
| 27.02.2026 | 28,35 | 28,44 | 28,02 | 28,17 | -2,49% | 90.041,00 |
| 26.02.2026 | 29,04 | 29,37 | 28,57 | 28,89 | 0,07% | 67.272,00 |
| 25.02.2026 | 28,62 | 29,00 | 28,56 | 28,87 | 1,62% | 49.698,00 |
| 24.02.2026 | 28,37 | 28,79 | 28,14 | 28,41 | -2,14% | 76.207,00 |
| 20.02.2026 | 28,87 | 29,15 | 28,59 | 29,03 | 0,38% | 62.993,00 |
| 19.02.2026 | 28,69 | 28,95 | 28,63 | 28,92 | -0,38% | 50.841,00 |
| 18.02.2026 | 29,42 | 30,10 | 28,83 | 29,03 | -1,56% | 84.759,00 |
| 17.02.2026 | 29,24 | 29,73 | 29,22 | 29,49 | 1,51% | 71.443,00 |
| 13.02.2026 | 28,83 | 29,39 | 28,58 | 29,05 | 1,08% | 46.414,00 |
| 12.02.2026 | 29,23 | 29,25 | 28,51 | 28,74 | -0,71% | 73.418,00 |
| 11.02.2026 | 29,53 | 29,59 | 28,87 | 28,95 | -1,41% | 47.814,00 |
| 10.02.2026 | 29,71 | 30,00 | 29,14 | 29,36 | -0,84% | 41.823,00 |
| 09.02.2026 | 29,86 | 29,95 | 29,59 | 29,61 | -1,14% | 40.342,00 |
| 06.02.2026 | 29,99 | 30,57 | 29,89 | 29,95 | 0,00% | 99.340,00 |
| 05.02.2026 | 29,52 | 30,25 | 29,31 | 29,95 | 0,40% | 79.683,00 |
| 04.02.2026 | 29,57 | 30,11 | 29,28 | 29,83 | 0,95% | 82.161,00 |
| 03.02.2026 | 29,17 | 29,92 | 29,01 | 29,55 | 0,89% | 91.656,00 |
| 02.02.2026 | 28,29 | 29,33 | 28,29 | 29,29 | 3,75% | 112.374,00 |
| 30.01.2026 | 27,45 | 28,25 | 27,21 | 28,23 | 3,14% | 92.122,00 |
| 29.01.2026 | 26,66 | 27,45 | 26,66 | 27,37 | 2,66% | 101.061,00 |
| 28.01.2026 | 27,16 | 27,16 | 26,63 | 26,66 | -2,38% | 51.598,00 |
| 27.01.2026 | 27,23 | 27,67 | 27,20 | 27,31 | 0,00% | 26.645,00 |
| 26.01.2026 | 27,31 | 27,55 | 27,05 | 27,31 | -4,31% | 58.684,00 |
| 22.01.2026 | 28,42 | 28,92 | 28,22 | 28,54 | 0,21% | 58.546,00 |
| 21.01.2026 | 27,35 | 28,50 | 27,35 | 28,48 | 5,17% | 95.492,00 |
| 20.01.2026 | 27,49 | 27,54 | 26,97 | 27,08 | -2,10% | 55.025,00 |
| 16.01.2026 | 27,58 | 27,82 | 27,45 | 27,66 | -0,29% | 61.102,00 |
| 15.01.2026 | 27,30 | 27,78 | 27,23 | 27,74 | 1,91% | 79.563,00 |
| 14.01.2026 | 26,57 | 27,23 | 26,57 | 27,22 | 1,61% | 53.785,00 |
| 13.01.2026 | 26,69 | 27,05 | 26,57 | 26,79 | -0,81% | 40.240,00 |
| 12.01.2026 | 26,67 | 27,10 | 26,67 | 27,01 | 0,30% | 55.580,00 |
| 09.01.2026 | 27,09 | 27,36 | 26,88 | 26,93 | -0,63% | 40.977,00 |
| 08.01.2026 | 26,26 | 27,22 | 26,26 | 27,10 | 2,65% | 40.213,00 |
| 07.01.2026 | 26,47 | 26,47 | 26,21 | 26,40 | -0,19% | 30.325,00 |
| 06.01.2026 | 26,43 | 26,55 | 26,25 | 26,45 | -0,64% | 41.069,00 |
| 05.01.2026 | 26,15 | 27,04 | 26,15 | 26,62 | 1,33% | 44.821,00 |
| 02.01.2026 | 26,60 | 26,60 | 26,15 | 26,27 | -1,02% | 52.260,00 |
| 31.12.2025 | 26,40 | 26,67 | 26,36 | 26,54 | -0,38% | 53.239,00 |
| 30.12.2025 | 27,08 | 27,08 | 26,59 | 26,64 | -0,71% | 27.634,00 |
| 29.12.2025 | 26,84 | 26,96 | 26,63 | 26,83 | 0,00% | 31.526,00 |
| 26.12.2025 | 27,24 | 27,56 | 26,83 | 26,83 | -0,89% | 23.656,00 |
| 24.12.2025 | 26,97 | 27,31 | 26,97 | 27,07 | 0,11% | 17.151,00 |
| 23.12.2025 | 27,26 | 27,53 | 27,04 | 27,04 | -1,49% | 40.589,00 |
| 22.12.2025 | 27,01 | 28,44 | 27,01 | 27,45 | -1,89% | 40.530,00 |
| 19.12.2025 | 28,70 | 28,78 | 27,68 | 27,98 | -2,95% | 122.873,00 |
| 18.12.2025 | 28,68 | 29,02 | 28,64 | 28,83 | 0,98% | 42.424,00 |
| 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 |