35,090$
-0,76%
Echtzeit-Aktienkurs MetroCity Bankshares
Bid:
Ask:
Aktienkurse zur MetroCity Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 32,82 | 32,95 | 32,38 | 32,71 | -0,34% | 93.100,00 |
| 27.05.2026 | 33,10 | 33,35 | 32,64 | 32,82 | -0,27% | 72.100,00 |
| 26.05.2026 | 32,72 | 33,34 | 32,57 | 32,91 | 0,87% | 88.023,00 |
| 22.05.2026 | 32,86 | 33,00 | 32,46 | 32,63 | -0,38% | 80.732,00 |
| 21.05.2026 | 32,40 | 32,89 | 32,15 | 32,75 | 0,48% | 117.203,00 |
| 20.05.2026 | 31,94 | 32,87 | 31,82 | 32,60 | 1,91% | 106.632,00 |
| 19.05.2026 | 31,74 | 32,26 | 31,71 | 31,98 | -0,18% | 54.628,00 |
| 18.05.2026 | 31,89 | 32,17 | 31,41 | 32,04 | 2,63% | 45.869,00 |
| 15.05.2026 | 31,55 | 31,59 | 31,08 | 31,22 | -1,20% | 114.190,00 |
| 14.05.2026 | 31,53 | 32,05 | 31,53 | 31,60 | 0,69% | 59.919,00 |
| 13.05.2026 | 31,14 | 31,39 | 31,03 | 31,38 | 0,07% | 53.894,00 |
| 12.05.2026 | 31,13 | 31,57 | 30,94 | 31,36 | -1,26% | 69.806,00 |
| 11.05.2026 | 32,69 | 33,06 | 31,70 | 31,76 | -2,93% | 62.169,00 |
| 08.05.2026 | 32,47 | 33,67 | 32,13 | 32,72 | 0,83% | 55.451,00 |
| 07.05.2026 | 32,42 | 32,73 | 32,29 | 32,45 | 0,28% | 58.913,00 |
| 06.05.2026 | 32,31 | 32,65 | 32,12 | 32,36 | 0,68% | 61.323,00 |
| 05.05.2026 | 31,77 | 32,26 | 31,49 | 32,14 | 1,71% | 51.081,00 |
| 04.05.2026 | 32,22 | 32,60 | 31,52 | 31,60 | -2,59% | 58.677,00 |
| 01.05.2026 | 31,99 | 32,48 | 31,64 | 32,44 | 1,47% | 48.824,00 |
| 30.04.2026 | 31,65 | 32,26 | 31,38 | 31,97 | 0,03% | 60.431,00 |
| 29.04.2026 | 32,39 | 32,46 | 31,57 | 31,96 | -3,09% | 82.232,00 |
| 28.04.2026 | 32,85 | 33,40 | 32,82 | 32,98 | 1,01% | 80.223,00 |
| 27.04.2026 | 31,72 | 32,76 | 31,72 | 32,65 | 4,28% | 89.417,00 |
| 24.04.2026 | 31,47 | 31,84 | 30,72 | 31,31 | -0,85% | 83.686,00 |
| 23.04.2026 | 31,76 | 31,91 | 31,33 | 31,58 | -0,24% | 70.216,00 |
| 22.04.2026 | 31,60 | 31,83 | 31,24 | 31,66 | 0,46% | 61.702,00 |
| 21.04.2026 | 32,03 | 32,25 | 31,46 | 31,51 | -1,75% | 60.003,00 |
| 20.04.2026 | 32,12 | 32,65 | 31,99 | 32,07 | -1,81% | 82.203,00 |
| 17.04.2026 | 31,97 | 33,08 | 31,75 | 32,66 | 3,26% | 153.085,00 |