34,870$
1,13%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,60 | 35,57 | 34,60 | 34,87 | 1,13% | 188.747,00 |
| 19.10.2026 | 35,17 | 35,20 | 34,44 | 34,48 | -1,85% | 132.692,00 |
| 16.10.2026 | 34,86 | 35,68 | 34,86 | 35,13 | 1,01% | 122.997,00 |
| 15.10.2026 | 34,80 | 35,05 | 34,58 | 34,78 | 0,96% | 134.865,00 |
| 14.10.2026 | 34,12 | 34,77 | 34,12 | 34,45 | -0,63% | 155.516,00 |
| 13.10.2026 | 34,90 | 35,14 | 34,48 | 34,67 | -0,19% | 128.518,00 |
| 12.10.2026 | 34,08 | 34,80 | 34,08 | 34,74 | 1,56% | 68.696,00 |
| 09.10.2026 | 34,59 | 34,97 | 34,15 | 34,20 | -1,38% | 65.256,00 |
| 08.10.2026 | 34,47 | 35,00 | 34,41 | 34,68 | 0,35% | 95.868,00 |
| 07.10.2026 | 34,61 | 34,86 | 34,30 | 34,56 | -0,92% | 103.556,00 |
| 06.10.2026 | 35,22 | 35,45 | 34,88 | 34,88 | -0,60% | 86.917,00 |
| 05.10.2026 | 35,14 | 35,27 | 34,80 | 35,09 | -0,40% | 104.820,00 |
| 02.10.2026 | 35,00 | 35,31 | 34,78 | 35,23 | 1,59% | 69.312,00 |
| 01.10.2026 | 34,28 | 34,68 | 33,82 | 34,68 | 1,17% | 101.759,00 |
| 30.09.2026 | 34,49 | 34,68 | 34,01 | 34,28 | -0,46% | 105.870,00 |
| 29.09.2026 | 34,91 | 35,10 | 34,08 | 34,44 | -1,26% | 101.713,00 |
| 28.09.2026 | 34,95 | 35,07 | 34,74 | 34,88 | -0,29% | 74.664,00 |
| 25.09.2026 | 34,80 | 35,14 | 34,73 | 34,98 | 0,52% | 95.098,00 |
| 24.09.2026 | 34,54 | 34,91 | 34,34 | 34,80 | 0,99% | 90.691,00 |
| 23.09.2026 | 35,03 | 35,05 | 34,38 | 34,46 | -1,85% | 78.250,00 |
| 22.09.2026 | 35,18 | 35,33 | 34,84 | 35,11 | 0,31% | 96.711,00 |
| 21.09.2026 | 35,05 | 35,19 | 34,91 | 35,00 | 0,06% | 67.035,00 |
| 18.09.2026 | 34,62 | 35,20 | 34,47 | 34,98 | 0,23% | 179.138,00 |
| 17.09.2026 | 35,39 | 35,49 | 34,77 | 34,90 | -0,51% | 58.374,00 |
| 16.09.2026 | 35,77 | 35,77 | 34,60 | 35,08 | -1,60% | 79.279,00 |
| 15.09.2026 | 35,48 | 35,76 | 35,28 | 35,65 | 0,59% | 54.981,00 |
| 14.09.2026 | 35,61 | 35,85 | 35,35 | 35,44 | -0,20% | 74.497,00 |
| 11.09.2026 | 35,54 | 35,57 | 35,26 | 35,51 | 0,40% | 50.503,00 |
| 10.09.2026 | 35,10 | 35,45 | 34,58 | 35,37 | 0,80% | 50.822,00 |
| 09.09.2026 | 35,19 | 35,36 | 34,90 | 35,09 | -0,76% | 53.157,00 |
| 08.09.2026 | 35,71 | 35,71 | 35,30 | 35,36 | -1,20% | 67.658,00 |
| 04.09.2026 | 35,29 | 36,04 | 35,14 | 35,79 | 0,65% | 61.048,00 |
| 03.09.2026 | 35,47 | 35,75 | 35,26 | 35,56 | 0,74% | 58.902,00 |
| 02.09.2026 | 34,88 | 35,48 | 34,61 | 35,30 | 1,93% | 84.766,00 |
| 01.09.2026 | 34,67 | 35,51 | 34,34 | 34,63 | -0,57% | 69.587,00 |
| 31.08.2026 | 35,15 | 35,34 | 34,73 | 34,83 | -0,85% | 89.184,00 |
| 28.08.2026 | 35,29 | 35,43 | 35,07 | 35,13 | -0,04% | 52.682,00 |
| 27.08.2026 | 35,13 | 35,23 | 34,54 | 35,15 | -0,27% | 74.439,00 |
| 26.08.2026 | 35,32 | 35,35 | 34,93 | 35,24 | 0,31% | 83.141,00 |
| 25.08.2026 | 35,50 | 35,77 | 35,09 | 35,13 | -1,04% | 44.848,00 |
| 24.08.2026 | 35,55 | 35,98 | 35,46 | 35,50 | -0,25% | 61.382,00 |
| 21.08.2026 | 35,68 | 35,80 | 35,12 | 35,59 | 0,25% | 61.335,00 |
| 20.08.2026 | 35,34 | 35,59 | 35,01 | 35,50 | 0,37% | 64.756,00 |
| 19.08.2026 | 36,24 | 36,39 | 35,28 | 35,37 | -1,78% | 102.178,00 |
| 18.08.2026 | 36,29 | 36,56 | 35,76 | 36,01 | -0,41% | 91.377,00 |
| 17.08.2026 | 36,20 | 36,36 | 35,76 | 36,16 | -0,08% | 59.394,00 |
| 14.08.2026 | 36,34 | 36,55 | 36,19 | 36,19 | -0,47% | 43.455,00 |
| 13.08.2026 | 36,25 | 36,59 | 36,12 | 36,36 | 0,83% | 51.574,00 |
| 12.08.2026 | 35,99 | 36,45 | 35,70 | 36,06 | 0,47% | 62.602,00 |
| 11.08.2026 | 35,54 | 36,04 | 35,39 | 35,89 | 1,41% | 70.077,00 |
| 10.08.2026 | 35,43 | 35,66 | 35,06 | 35,39 | -0,98% | 61.913,00 |
| 07.08.2026 | 35,70 | 36,26 | 35,12 | 35,74 | -0,49% | 63.617,00 |
| 06.08.2026 | 36,14 | 36,25 | 35,78 | 35,92 | 0,27% | 61.808,00 |
| 05.08.2026 | 36,01 | 36,11 | 35,69 | 35,82 | -0,39% | 60.919,00 |
| 04.08.2026 | 35,71 | 36,10 | 35,35 | 35,96 | 1,27% | 90.936,00 |
| 03.08.2026 | 35,96 | 36,24 | 35,37 | 35,51 | 0,28% | 79.068,00 |
| 31.07.2026 | 34,86 | 36,25 | 34,72 | 35,41 | 1,29% | 108.035,00 |
| 30.07.2026 | 35,52 | 35,70 | 34,95 | 34,96 | -1,83% | 76.512,00 |
| 29.07.2026 | 35,31 | 36,17 | 35,12 | 35,61 | -0,56% | 109.725,00 |
| 28.07.2026 | 34,90 | 36,18 | 34,32 | 35,81 | 3,32% | 116.513,00 |
| 27.07.2026 | 35,70 | 35,70 | 33,11 | 34,66 | -5,22% | 143.576,00 |
| 24.07.2026 | 36,12 | 36,92 | 35,54 | 36,57 | 1,39% | 94.559,00 |
| 23.07.2026 | 35,44 | 36,08 | 35,09 | 36,07 | 0,36% | 96.793,00 |
| 22.07.2026 | 36,26 | 36,26 | 35,61 | 35,94 | -1,02% | 66.019,00 |
| 21.07.2026 | 36,01 | 36,62 | 35,77 | 36,31 | 0,28% | 112.401,00 |
| 20.07.2026 | 36,35 | 36,78 | 35,78 | 36,21 | -0,44% | 56.550,00 |
| 17.07.2026 | 36,81 | 36,90 | 36,17 | 36,37 | -1,89% | 64.644,00 |
| 16.07.2026 | 35,92 | 37,26 | 35,74 | 37,07 | 3,43% | 73.014,00 |
| 15.07.2026 | 35,38 | 36,14 | 35,09 | 35,84 | 1,33% | 69.649,00 |
| 14.07.2026 | 35,75 | 36,24 | 35,27 | 35,37 | -0,92% | 79.690,00 |
| 13.07.2026 | 35,70 | 36,09 | 35,26 | 35,70 | 0,33% | 52.514,00 |
| 10.07.2026 | 35,45 | 36,09 | 34,46 | 35,58 | 0,10% | 84.864,00 |
| 09.07.2026 | 35,08 | 35,88 | 34,82 | 35,55 | 1,46% | 69.631,00 |
| 08.07.2026 | 35,74 | 35,81 | 34,35 | 35,04 | -2,48% | 62.720,00 |
| 07.07.2026 | 36,55 | 36,98 | 35,51 | 35,93 | -1,70% | 64.548,00 |
| 06.07.2026 | 36,15 | 36,65 | 35,82 | 36,55 | 0,81% | 75.215,00 |
| 02.07.2026 | 36,92 | 37,46 | 35,93 | 36,26 | -1,80% | 91.121,00 |
| 01.07.2026 | 36,02 | 36,93 | 35,39 | 36,92 | 2,84% | 70.310,00 |
| 30.06.2026 | 35,69 | 36,04 | 35,35 | 35,90 | 0,48% | 62.512,00 |
| 29.06.2026 | 35,56 | 35,83 | 34,36 | 35,73 | 0,08% | 94.351,00 |
| 26.06.2026 | 35,20 | 36,19 | 35,04 | 35,70 | 1,77% | 651.649,00 |
| 25.06.2026 | 35,27 | 35,30 | 34,50 | 35,08 | -0,26% | 61.896,00 |
| 24.06.2026 | 34,32 | 35,26 | 34,32 | 35,17 | 1,12% | 96.142,00 |
| 23.06.2026 | 34,29 | 34,88 | 34,12 | 34,78 | 1,81% | 71.509,00 |
| 22.06.2026 | 34,17 | 34,69 | 34,00 | 34,16 | -0,03% | 69.202,00 |
| 18.06.2026 | 34,27 | 34,57 | 33,90 | 34,17 | 0,96% | 121.683,00 |
| 17.06.2026 | 33,95 | 34,50 | 33,27 | 33,85 | -0,89% | 75.831,00 |
| 16.06.2026 | 34,01 | 34,51 | 33,71 | 34,15 | 0,95% | 69.571,00 |
| 15.06.2026 | 34,46 | 35,30 | 33,70 | 33,83 | -1,37% | 78.466,00 |
| 12.06.2026 | 34,76 | 35,00 | 34,26 | 34,30 | -0,61% | 66.554,00 |
| 11.06.2026 | 34,68 | 34,97 | 34,23 | 34,51 | 0,20% | 63.139,00 |
| 10.06.2026 | 34,57 | 35,00 | 34,34 | 34,44 | 0,50% | 103.045,00 |
| 09.06.2026 | 34,08 | 35,00 | 34,08 | 34,27 | 1,51% | 99.454,00 |
| 08.06.2026 | 34,45 | 34,45 | 33,58 | 33,76 | 0,00% | 60.686,00 |
| 05.06.2026 | 33,48 | 34,32 | 33,11 | 33,76 | 0,75% | 90.211,00 |
| 04.06.2026 | 32,79 | 33,80 | 32,79 | 33,51 | 3,36% | 117.073,00 |
| 03.06.2026 | 32,92 | 33,02 | 32,41 | 32,42 | -2,23% | 85.813,00 |
| 02.06.2026 | 32,27 | 33,18 | 32,27 | 33,16 | 2,44% | 49.536,00 |
| 01.06.2026 | 32,42 | 32,80 | 31,97 | 32,37 | -0,80% | 62.019,00 |
| 29.05.2026 | 32,69 | 32,92 | 32,40 | 32,63 | -0,24% | 59.693,00 |